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 | 39 | 15.6626506024 | 249 | 305 | 245.2 | 1302947 | 293.26182231 | DE |
| 4 | 13.2 | 4.80349344978 | 274.8 | 305 | 244.4 | 864285 | 275.03952676 | DE |
| 12 | 8 | 2.85714285714 | 280 | 305 | 244.4 | 1021878 | 272.63610166 | DE |
| 26 | 62 | 27.4336283186 | 226 | 305 | 224.8 | 776668 | 266.78426067 | DE |
| 52 | -29.6 | -9.31989924433 | 317.6 | 332.2 | 203.4 | 930929 | 259.391633 | DE |
| 156 | -622.5 | -68.3690280066 | 910.5 | 980 | 203.4 | 773093 | 399.29323861 | DE |
| 260 | -316 | -52.3178807947 | 604 | 995 | 203.4 | 616113 | 474.13304426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 288 | -2.2 | -0.76 | 289 | 299.39999 | 285.2 | 758345 |
| 1714062600 | 290.2 | -12.4 | -4.10 | 305 | 305 | 288.6 | 510672 |
| 1713976200 | 302.6 | 1.6 | 0.53 | 299.2 | 304 | 297.6 | 1403811 |
| 1713889800 | 301 | 42.2 | 16.31 | 285 | 303.8 | 283.39999 | 3550599 |
| 1713803400 | 258.8 | 5.8 | 2.29 | 254.8 | 260 | 254.8 | 558684 |
| 1713544200 | 253 | 3 | 1.20 | 249 | 256.6 | 245.2 | 490970 |
| 1713457800 | 250 | 0.2 | 0.08 | 247.2 | 255.6 | 246.2 | 478992 |
| 1713371400 | 249.8 | -1.6 | -0.64 | 251 | 252.6 | 244.4 | 385793 |
| 1713285000 | 251.4 | -13.4 | -5.06 | 261 | 262.2 | 250 | 665772 |
| 1713198600 | 264.8 | -0.4 | -0.15 | 263 | 268.39999 | 262.2 | 1359451 |
| 1712939400 | 265.2 | -1.8 | -0.67 | 268.6 | 273.6 | 265 | 1162414 |
| 1712853000 | 267 | 5.2 | 1.99 | 261.8 | 268.39999 | 261.8 | 594183 |
| 1712766600 | 261.8 | -1 | -0.38 | 264.2 | 268.6 | 258.39999 | 1170447 |
| 1712680200 | 262.8 | -3.6 | -1.35 | 266.6 | 267.8 | 262.8 | 927704 |
| 1712593800 | 266.39999 | 3 | 1.14 | 262.39999 | 267 | 262 | 231696 |
| 1712334600 | 263.39999 | -1.6 | -0.60 | 260 | 265 | 259 | 378161 |
| 1712248200 | 265 | 0.8 | 0.30 | 263.6 | 266.39999 | 260.8 | 344603 |
| 1712161800 | 264.2 | -0.2 | -0.08 | 263.6 | 266.6 | 260.8 | 522852 |
| 1712075400 | 264.39999 | -8 | -2.94 | 274.8 | 274.8 | 263.8 | 820333 |
| 1711647000 | 272.39999 | 4.4 | 1.64 | 270.2 | 272.6 | 267.2 | 646224 |
| 1711560600 | 268 | 1.6 | 0.60 | 264.6 | 270.8 | 262.6 | 1280122 |
| 1711474200 | 266.39999 | -0.6 | -0.22 | 267 | 267.8 | 263.6 | 403985 |
| 1711387800 | 267 | 0 | 0.00 | 264 | 268 | 261.6 | 491166 |
| 1711128600 | 267 | 1 | 0.38 | 267.2 | 268.8 | 263.2 | 382901 |
| 1711042200 | 266 | 4 | 1.53 | 264 | 269.8 | 260 | 982553 |
| 1710955800 | 262 | -4.4 | -1.65 | 265 | 267.6 | 262 | 756744 |
| 1710869400 | 266.39999 | 1.8 | 0.68 | 263 | 267.8 | 258.8 | 1132131 |
| 1710783000 | 264.6 | 1.4 | 0.53 | 265.8 | 265.8 | 262 | 837382 |
| 1710523800 | 263.2 | -4.6 | -1.72 | 270 | 270 | 263.2 | 893126 |
| 1710437400 | 267.8 | -4 | -1.47 | 275 | 275 | 266.8 | 520927 |
| 1710351000 | 271.8 | -5.8 | -2.09 | 275 | 278.6 | 271.8 | 531935 |
| 1710264600 | 277.6 | 6.2 | 2.28 | 271.39999 | 280.39999 | 270 | 875031 |
| 1710178200 | 271.39999 | 5.4 | 2.03 | 269 | 271.8 | 264.8 | 404061 |
| 1709919000 | 266 | 3 | 1.14 | 260.2 | 269 | 259.8 | 15088931 |
| 1709832600 | 263 | 0.4 | 0.15 | 262 | 266.2 | 260 | 1050609 |
| 1709746200 | 262.6 | -0.8 | -0.30 | 260.8 | 270 | 260.8 | 412777 |
| 1709659800 | 263.39999 | -7.2 | -2.66 | 269 | 269.8 | 261 | 773673 |
| 1709573400 | 270.6 | -16.2 | -5.65 | 287 | 287 | 266.8 | 2909331 |
| 1709314200 | 286.8 | 3 | 1.06 | 277.2 | 287.8 | 277.2 | 200978 |
| 1709227800 | 283.8 | 5 | 1.79 | 281.2 | 286 | 278 | 605623 |
| 1709141400 | 278.8 | -5.4 | -1.90 | 279 | 282.2 | 275.6 | 707459 |
| 1709055000 | 284.2 | 3.4 | 1.21 | 282.2 | 284.6 | 276.2 | 666422 |
| 1708968600 | 280.8 | -7.6 | -2.64 | 285.39999 | 290.39999 | 280.8 | 609739 |
| 1708709400 | 288.39999 | -3 | -1.03 | 293.6 | 293.6 | 284.6 | 1201752 |
| 1708623000 | 291.39999 | 10.8 | 3.85 | 278.6 | 291.39999 | 278.6 | 343818 |
| 1708536600 | 280.6 | 2.2 | 0.79 | 285.2 | 285.2 | 277.39999 | 869570 |
| 1708450200 | 278.39999 | -6.8 | -2.38 | 283.8 | 284 | 275.6 | 534704 |
| 1708363800 | 285.2 | -2.8 | -0.97 | 285 | 288.39999 | 282.8 | 394944 |
| 1708104600 | 288 | 1.8 | 0.63 | 292.39999 | 293 | 286.8 | 357202 |
| 1708018200 | 286.2 | 0.4 | 0.14 | 286.8 | 287.8 | 283.2 | 552063 |
| 1707931800 | 285.8 | 1.4 | 0.49 | 283 | 287.39999 | 282.6 | 237646 |
| 1707845400 | 284.39999 | -3 | -1.04 | 287 | 288 | 281 | 397214 |
| 1707759000 | 287.39999 | 1.4 | 0.49 | 288.39999 | 292 | 285 | 467214 |
| 1707499800 | 286 | 4.6 | 1.63 | 285 | 286 | 280.2 | 1524637 |
| 1707413400 | 281.39999 | 11.6 | 4.30 | 273 | 282.39999 | 273 | 1007409 |
| 1707327000 | 269.8 | -8 | -2.88 | 279 | 279 | 267.8 | 946211 |
| 1707240600 | 277.8 | -2.4 | -0.86 | 280.2 | 284.39999 | 274 | 442880 |
| 1707154200 | 280.2 | -12.2 | -4.17 | 286 | 292.8 | 280.2 | 745740 |
| 1706895000 | 292.39999 | 8.4 | 2.96 | 280 | 293.39999 | 280 | 524963 |
| 1706808600 | 284 | 2.2 | 0.78 | 287.39999 | 287.39999 | 278.6 | 341620 |
| 1706722200 | 281.8 | 1.4 | 0.50 | 285 | 285 | 277 | 784111 |
| 1706635800 | 280.39999 | 0.4 | 0.14 | 277.2 | 287 | 277.2 | 1285363 |
| 1706549400 | 280 | 7.8 | 2.87 | 279 | 280.2 | 271.39999 | 496749 |
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
