We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.189393939394 | 264 | 265.5 | 252.5 | 414593 | 259.63773254 | DE |
| 4 | -10 | -3.6563071298 | 273.5 | 283 | 252.5 | 461423 | 267.70091723 | DE |
| 12 | -32.1 | -10.8592692828 | 295.6 | 312 | 252.5 | 635240 | 282.94093235 | DE |
| 26 | 60.5 | 29.802955665 | 203 | 312 | 198.5 | 736308 | 256.60020735 | DE |
| 52 | -38.5 | -12.7483443709 | 302 | 315.6 | 195.3 | 818190 | 255.22705789 | DE |
| 156 | -481.5 | -64.6308724832 | 745 | 857 | 195.3 | 592272 | 368.20025276 | DE |
| 260 | -384.5 | -59.3364197531 | 648 | 876 | 195.3 | 509850 | 465.09439714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 256 | -0.5 | -0.19 | 254 | 258 | 252.5 | 327898 |
| 1713976200 | 256.5 | -9 | -3.39 | 257.5 | 262 | 256 | 542169 |
| 1713889800 | 265.5 | 3 | 1.14 | 261.5 | 265.5 | 260 | 508695 |
| 1713803400 | 262.5 | 5 | 1.94 | 263.5 | 265.5 | 261 | 279181 |
| 1713544200 | 257.5 | -11 | -4.10 | 264 | 265 | 256 | 415024 |
| 1713457800 | 268.5 | -2.5 | -0.92 | 271.5 | 272 | 268.5 | 183058 |
| 1713371400 | 271 | 0.5 | 0.18 | 268.5 | 273.5 | 268.5 | 215804 |
| 1713285000 | 270.5 | -4 | -1.46 | 272.5 | 272.5 | 265 | 917673 |
| 1713198600 | 274.5 | -0.5 | -0.18 | 273 | 276.5 | 273 | 581590 |
| 1712939400 | 275 | -2.5 | -0.90 | 278.5 | 283 | 274.5 | 453423 |
| 1712853000 | 277.5 | 5.5 | 2.02 | 271 | 277.5 | 270.5 | 426101 |
| 1712766600 | 272 | 1.5 | 0.55 | 269.5 | 275 | 269.5 | 684905 |
| 1712680200 | 270.5 | 1 | 0.37 | 266 | 272 | 266 | 364257 |
| 1712593800 | 269.5 | 2.5 | 0.94 | 266.5 | 270 | 266 | 516929 |
| 1712334600 | 267 | 0 | 0.00 | 264 | 267 | 263 | 559361 |
| 1712248200 | 267 | 0.5 | 0.19 | 266 | 270 | 266 | 429336 |
| 1712161800 | 266.5 | 3.5 | 1.33 | 262 | 269 | 260.5 | 536964 |
| 1712075400 | 263 | -11.8 | -4.29 | 273.5 | 274 | 263 | 363251 |
| 1711647000 | 274.8 | 10.2 | 3.85 | 264.8 | 274.8 | 263.6 | 462644 |
| 1711560600 | 264.6 | -8.4 | -3.08 | 271.2 | 274 | 264.6 | 605038 |
| 1711474200 | 273 | -1.8 | -0.66 | 271.6 | 278.8 | 271.6 | 668035 |
| 1711387800 | 274.8 | -0.2 | -0.07 | 274.6 | 277.39999 | 271.39999 | 588364 |
| 1711128600 | 275 | -10.6 | -3.71 | 283.8 | 288.2 | 275 | 970210 |
| 1711042200 | 285.6 | 12.8 | 4.69 | 278 | 285.6 | 276.2 | 1261289 |
| 1710955800 | 272.8 | 9.8 | 3.73 | 263 | 277 | 263 | 1376112 |
| 1710869400 | 263 | -2.8 | -1.05 | 265 | 266.39999 | 259.8 | 1609391 |
| 1710783000 | 265.8 | -24.8 | -8.53 | 261 | 272.8 | 256 | 1668358 |
| 1710523800 | 290.6 | -7.4 | -2.48 | 300 | 300 | 290.6 | 1421317 |
| 1710437400 | 298 | -4.4 | -1.46 | 300 | 306 | 298 | 473397 |
| 1710351000 | 302.39999 | -1.6 | -0.53 | 311.2 | 311.2 | 300.39999 | 403274 |
| 1710264600 | 304 | 2 | 0.66 | 300.8 | 305 | 300.6 | 446110 |
| 1710178200 | 302 | -5 | -1.63 | 304.8 | 305.8 | 300 | 322452 |
| 1709919000 | 307 | 1.2 | 0.39 | 300.2 | 308.6 | 300.2 | 506631 |
| 1709832600 | 305.8 | 0.2 | 0.07 | 304.8 | 311.6 | 303.8 | 856681 |
| 1709746200 | 305.6 | 5.4 | 1.80 | 301.8 | 308.39999 | 301.39999 | 389443 |
| 1709659800 | 300.2 | -6.4 | -2.09 | 301.2 | 302.8 | 296 | 1342789 |
| 1709573400 | 306.6 | -0.6 | -0.20 | 312 | 312 | 300.8 | 391365 |
| 1709314200 | 307.2 | 7.8 | 2.61 | 293.2 | 307.2 | 293.2 | 555641 |
| 1709227800 | 299.39999 | -1.4 | -0.47 | 294.39999 | 303.39999 | 294.39999 | 330072 |
| 1709141400 | 300.8 | -3 | -0.99 | 300.2 | 304 | 299.6 | 487919 |
| 1709055000 | 303.8 | 6.2 | 2.08 | 293 | 303.8 | 293 | 686370 |
| 1708968600 | 297.6 | -1.4 | -0.47 | 301.39999 | 301.39999 | 297.6 | 536816 |
| 1708709400 | 299 | 0.2 | 0.07 | 300 | 300 | 294.6 | 454228 |
| 1708623000 | 298.8 | -1.8 | -0.60 | 306 | 306 | 298 | 679523 |
| 1708536600 | 300.6 | 4 | 1.35 | 296 | 301 | 295.8 | 662990 |
| 1708450200 | 296.6 | 0.8 | 0.27 | 294.8 | 298.8 | 294.2 | 516740 |
| 1708363800 | 295.8 | 5.8 | 2.00 | 287 | 295.8 | 287 | 345065 |
| 1708104600 | 290 | 10 | 3.57 | 277.6 | 290 | 277.6 | 275432 |
| 1708018200 | 280 | -1.8 | -0.64 | 285 | 285 | 277.39999 | 388353 |
| 1707931800 | 281.8 | 5.6 | 2.03 | 278 | 286.8 | 276.39999 | 500943 |
| 1707845400 | 276.2 | -5.8 | -2.06 | 280 | 280.39999 | 274.39999 | 489739 |
| 1707759000 | 282 | 2 | 0.71 | 279.8 | 286.2 | 279.8 | 152705 |
| 1707499800 | 280 | -3.2 | -1.13 | 281.6 | 282.39999 | 279.2 | 831484 |
| 1707413400 | 283.2 | -5.6 | -1.94 | 290 | 290.8 | 282 | 1030274 |
| 1707327000 | 288.8 | -2.2 | -0.76 | 291.2 | 291.2 | 285.6 | 221196 |
| 1707240600 | 291 | 1.6 | 0.55 | 283 | 293 | 283 | 627966 |
| 1707154200 | 289.39999 | -4.6 | -1.56 | 294.8 | 295.6 | 286.8 | 1699008 |
| 1706895000 | 294 | 2 | 0.68 | 295.6 | 297.39999 | 292 | 1302952 |
| 1706808600 | 292 | 11.4 | 4.06 | 287.2 | 302.6 | 286.6 | 2020758 |
| 1706722200 | 280.6 | -0.6 | -0.21 | 275.39999 | 283.39999 | 275.39999 | 365340 |
| 1706635800 | 281.2 | 0.4 | 0.14 | 282.39999 | 284.8 | 279.8 | 1441562 |
| 1706549400 | 280.8 | 2.2 | 0.79 | 274.6 | 281.6 | 274 | 199213 |
| 1706290200 | 278.6 | 5.8 | 2.13 | 274.8 | 279.2 | 273.6 | 550665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
