We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.43540669856 | 209 | 216 | 209 | 309512 | 213.2291087 | DE |
| 4 | -4 | -1.85185185185 | 216 | 216 | 205 | 376352 | 211.81062925 | DE |
| 12 | -4 | -1.85185185185 | 216 | 221 | 197 | 277654 | 212.90215573 | DE |
| 26 | 8 | 3.92156862745 | 204 | 222 | 197 | 300164 | 211.22589216 | DE |
| 52 | 13 | 6.53266331658 | 199 | 222 | 184 | 242230 | 206.1611247 | DE |
| 156 | -13 | -5.77777777778 | 225 | 238 | 184 | 205730 | 213.30272396 | DE |
| 260 | -2 | -0.934579439252 | 214 | 243 | 141.5 | 235221 | 208.32549261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 212 | -4 | -1.85 | 213 | 213 | 211 | 165857 |
| 1726590600 | 216 | 3 | 1.41 | 213 | 216 | 213 | 225472 |
| 1726504200 | 213 | -1 | -0.47 | 215 | 215 | 212 | 289739 |
| 1726245000 | 214 | 1 | 0.47 | 212 | 214 | 212 | 527638 |
| 1726158600 | 213 | 3 | 1.43 | 210 | 213 | 210 | 221544 |
| 1726072200 | 210 | 1 | 0.48 | 209 | 210 | 209 | 283165 |
| 1725985800 | 209 | -1 | -0.48 | 211 | 211 | 208 | 847082 |
| 1725899400 | 210 | -1 | -0.47 | 210 | 212 | 210 | 141474 |
| 1725640200 | 211 | 1 | 0.48 | 210 | 211 | 205 | 248763 |
| 1725553800 | 210 | 1 | 0.48 | 212 | 212 | 207 | 303648 |
| 1725467400 | 209 | -2 | -0.95 | 209 | 209 | 209 | 1059648 |
| 1725381000 | 211 | -4 | -1.86 | 215 | 215 | 211 | 249724 |
| 1725294600 | 215 | 3 | 1.42 | 213 | 216 | 212 | 357649 |
| 1725035400 | 212 | 0 | 0.00 | 215 | 215 | 212 | 94287 |
| 1724949000 | 212 | -2 | -0.93 | 212 | 213 | 212 | 884456 |
| 1724862600 | 214 | -1 | -0.47 | 214 | 214 | 214 | 686691 |
| 1724776200 | 215 | 0 | 0.00 | 216 | 216 | 210 | 224052 |
| 1724430600 | 215 | 6 | 2.87 | 210 | 215 | 210 | 234044 |
| 1724344200 | 209 | -5 | -2.34 | 213 | 213 | 209 | 102231 |
| 1724257800 | 214 | 0 | 0.00 | 216 | 216 | 211 | 169375 |
| 1724171400 | 214 | 1 | 0.47 | 215 | 215 | 213 | 242857 |
| 1724085000 | 213 | -1 | -0.47 | 213 | 215 | 213 | 82678 |
| 1723825800 | 214 | 2 | 0.94 | 212 | 214 | 212 | 155364 |
| 1723739400 | 212 | 1 | 0.47 | 209 | 212 | 209 | 180298 |
| 1723653000 | 211 | 1 | 0.48 | 206 | 211 | 206 | 193509 |
| 1723566600 | 210 | 0 | 0.00 | 210 | 210 | 210 | 297737 |
| 1723480200 | 210 | 2 | 0.96 | 209 | 210 | 206 | 249959 |
| 1723221000 | 208 | -1 | -0.48 | 208 | 208 | 208 | 273822 |
| 1723134600 | 209 | 1 | 0.48 | 208 | 209 | 207 | 205027 |
| 1723048200 | 208 | 3 | 1.46 | 208 | 208 | 205 | 225490 |
| 1722961800 | 205 | 5 | 2.50 | 205 | 205 | 202 | 389089 |
| 1722875400 | 200 | -11 | -5.21 | 200 | 205 | 197 | 187676 |
| 1722616200 | 211 | -3 | -1.40 | 211 | 212 | 208 | 304155 |
| 1722529800 | 214 | 0 | 0.00 | 214 | 215 | 214 | 286473 |
| 1722443400 | 214 | 0 | 0.00 | 211 | 215 | 211 | 562198 |
| 1722357000 | 214 | 2 | 0.94 | 211 | 214 | 211 | 244161 |
| 1722270600 | 212 | -1 | -0.47 | 213 | 213 | 211 | 102564 |
| 1722011400 | 213 | 1 | 0.47 | 212 | 213 | 211 | 310409 |
| 1721925000 | 212 | -2 | -0.93 | 211 | 212 | 210 | 347281 |
| 1721838600 | 214 | 1 | 0.47 | 213 | 214 | 212 | 271891 |
| 1721752200 | 213 | -1 | -0.47 | 214 | 215 | 213 | 183277 |
| 1721665800 | 214 | 1 | 0.47 | 213 | 214 | 213 | 63303 |
| 1721406600 | 213 | -5 | -2.29 | 216 | 216 | 213 | 182029 |
| 1721320200 | 218 | 1 | 0.46 | 218 | 221 | 218 | 359694 |
| 1721233800 | 217 | -2 | -0.91 | 218 | 218 | 217 | 176304 |
| 1721147400 | 219 | -1 | -0.45 | 217 | 219 | 217 | 87545 |
| 1721061000 | 220 | 0 | 0.00 | 220 | 220 | 217 | 684247 |
| 1720801800 | 220 | 0 | 0.00 | 219 | 220 | 219 | 91013 |
| 1720715400 | 220 | 1 | 0.46 | 220 | 220 | 220 | 137738 |
| 1720629000 | 219 | 2 | 0.92 | 216 | 219 | 216 | 250700 |
| 1720542600 | 217 | 1 | 0.46 | 216 | 217 | 216 | 81315 |
| 1720456200 | 216 | -2 | -0.92 | 217 | 217 | 216 | 277600 |
| 1720197000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 102089 |
| 1720110600 | 218 | 2 | 0.93 | 218 | 219 | 218 | 121727 |
| 1720024200 | 216 | -2 | -0.92 | 216 | 217 | 216 | 154171 |
| 1719937800 | 218 | 2 | 0.93 | 218 | 218 | 218 | 255510 |
| 1719851400 | 216 | 1 | 0.47 | 216 | 217 | 216 | 430517 |
| 1719592200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 316791 |
| 1719505800 | 215 | -0.5 | -0.23 | 215 | 215 | 215 | 119525 |
| 1719419400 | 215.5 | 0.5 | 0.23 | 216 | 216 | 215 | 43168 |
| 1719333000 | 215 | 0 | 0.00 | 214 | 215 | 213 | 227585 |
| 1719246600 | 215 | -1 | -0.46 | 217 | 217 | 214 | 149294 |
| 1718987400 | 216 | 2 | 0.93 | 216 | 216 | 216 | 159952 |
| 1718901000 | 214 | -1 | -0.47 | 214 | 215 | 214 | 143841 |
| 1718814600 | 215 | 3 | 1.42 | 212 | 215 | 212 | 200838 |
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
