We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 24 | 9.02255639098 | 266 | 312 | 261 | 141923 | 290.07097068 | DE |
4 | 17 | 6.22710622711 | 273 | 312 | 260 | 78995 | 282.69685634 | DE |
12 | 90.8 | 45.5823293173 | 199.2 | 312 | 190.4 | 67629 | 262.61625334 | DE |
26 | -0.5 | -0.172117039587 | 290.5 | 338 | 190.4 | 85444 | 279.12336828 | DE |
52 | 44.5 | 18.1262729124 | 245.5 | 338 | 173.6 | 67921 | 265.93526381 | DE |
156 | -135.5 | -31.8448883666 | 425.5 | 656 | 130 | 112232 | 333.49612548 | DE |
260 | -161.50000673 | -35.7696576573 | 451.50000673 | 656 | 130 | 98872 | 354.06661735 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 290 | -14 | -4.61 | 312 | 312 | 287 | 85819 |
1714062600 | 304 | 8 | 2.70 | 306 | 310 | 300 | 204831 |
1713976200 | 296 | 6 | 2.07 | 299 | 303 | 296 | 53971 |
1713889800 | 290 | 14 | 5.07 | 275 | 295 | 275 | 230368 |
1713803400 | 276 | 6 | 2.22 | 273 | 280 | 270 | 211307 |
1713544200 | 270 | -1 | -0.37 | 266 | 270 | 261 | 9140 |
1713457800 | 271 | 1 | 0.37 | 263 | 271 | 260 | 14526 |
1713371400 | 270 | 2 | 0.75 | 265 | 272 | 265 | 1549 |
1713285000 | 268 | -19 | -6.62 | 280 | 280 | 267 | 66907 |
1713198600 | 287 | -3 | -1.03 | 283 | 291 | 283 | 21985 |
1712939400 | 290 | -3 | -1.02 | 293 | 294 | 290 | 76991 |
1712853000 | 293 | 11 | 3.90 | 289 | 296 | 289 | 22745 |
1712766600 | 282 | 4 | 1.44 | 282 | 289 | 280 | 39994 |
1712680200 | 278 | 8 | 2.96 | 278 | 292 | 277 | 191512 |
1712593800 | 270 | 9 | 3.45 | 269 | 273 | 268 | 27318 |
1712334600 | 261 | -6 | -2.25 | 261 | 273 | 261 | 21951 |
1712248200 | 267 | -3 | -1.11 | 267 | 270 | 266 | 18596 |
1712161800 | 270 | 2 | 0.75 | 275 | 275 | 270 | 75717 |
1712075400 | 268 | 0.5 | 0.19 | 273 | 275 | 264 | 132502 |
1711647000 | 267.5 | 3 | 1.13 | 266.5 | 273 | 265.5 | 18840 |
1711560600 | 264.5 | 0.5 | 0.19 | 271.5 | 272.5 | 263.5 | 61358 |
1711474200 | 264 | -3 | -1.12 | 264.5 | 269.5 | 261 | 35083 |
1711387800 | 267 | 5 | 1.91 | 271.5 | 271.5 | 264.5 | 56700 |
1711128600 | 262 | -13.5 | -4.90 | 255.5 | 266 | 254.5 | 75639 |
1711042200 | 275.5 | 4.5 | 1.66 | 272.5 | 277 | 265 | 60512 |
1710955800 | 271 | 0 | 0.00 | 275.5 | 275.5 | 265.5 | 27852 |
1710869400 | 271 | -4 | -1.45 | 267.5 | 273 | 265 | 132071 |
1710783000 | 275 | -8 | -2.83 | 277 | 279 | 269.5 | 72061 |
1710523800 | 283 | 21.5 | 8.22 | 274.5 | 283.5 | 274.5 | 136604 |
1710437400 | 261.5 | -28 | -9.67 | 276.5 | 277 | 254 | 395628 |
1710351000 | 289.5 | 28.5 | 10.92 | 272 | 303 | 272 | 233027 |
1710264600 | 261 | 25.5 | 10.83 | 248.5 | 261.5 | 248.5 | 88259 |
1710178200 | 235.5 | 0.5 | 0.21 | 240 | 240 | 232 | 12222 |
1709919000 | 235 | 7.5 | 3.30 | 232.5 | 239.5 | 232 | 31035 |
1709832600 | 227.5 | -9.5 | -4.01 | 242.5 | 244.5 | 227.5 | 24459 |
1709746200 | 237 | 18 | 8.22 | 229 | 241 | 229 | 71058 |
1709659800 | 219 | -18 | -7.59 | 219.5 | 223 | 216.5 | 25899 |
1709573400 | 237 | -4 | -1.66 | 238 | 243.5 | 232 | 31614 |
1709314200 | 241 | 2.5 | 1.05 | 249.5 | 253.5 | 239.5 | 14150 |
1709227800 | 238.5 | -5.5 | -2.25 | 244 | 250 | 238.5 | 28239 |
1709141400 | 244 | -4.5 | -1.81 | 241 | 265 | 232.5 | 54142 |
1709055000 | 248.5 | 1.5 | 0.61 | 249.5 | 250 | 244.5 | 43739 |
1708968600 | 247 | 0 | 0.00 | 240.5 | 247 | 240 | 13231 |
1708709400 | 247 | 3 | 1.23 | 250 | 254.5 | 242 | 26711 |
1708623000 | 244 | 15 | 6.55 | 236 | 244 | 236 | 62224 |
1708536600 | 229 | 2 | 0.88 | 230 | 239.5 | 229 | 65376 |
1708450200 | 227 | -4 | -1.73 | 226.5 | 227 | 226 | 14783 |
1708363800 | 231 | 0.5 | 0.22 | 222.5 | 231 | 222.5 | 1007 |
1708104600 | 230.5 | 11 | 5.01 | 225 | 234 | 225 | 26339 |
1708018200 | 219.5 | 1 | 0.46 | 217.5 | 222.5 | 202.5 | 71291 |
1707931800 | 218.5 | -9.5 | -4.17 | 217 | 218.5 | 209 | 50138 |
1707845400 | 228 | 6.5 | 2.93 | 220.5 | 228.5 | 220.5 | 22114 |
1707759000 | 221.5 | -0.5 | -0.23 | 221.5 | 221.5 | 221.5 | 12852 |
1707499800 | 222 | 1 | 0.45 | 221 | 222.5 | 220 | 19451 |
1707413400 | 221 | 3 | 1.38 | 217.5 | 227.5 | 217.5 | 37755 |
1707327000 | 218 | 3 | 1.40 | 221 | 227 | 212 | 99513 |
1707240600 | 215 | 22.6 | 11.75 | 201.5 | 219 | 201.5 | 179787 |
1707154200 | 192.4 | -0.6 | -0.31 | 192.4 | 194.4 | 190.4 | 41385 |
1706895000 | 193 | -9 | -4.46 | 199.2 | 199.8 | 193 | 26397 |
1706808600 | 202 | 5.4 | 2.75 | 205.5 | 210 | 201.5 | 67249 |
1706722200 | 196.6 | -3.9 | -1.95 | 200 | 201.5 | 195.4 | 58024 |
1706635800 | 200.5 | -5 | -2.43 | 200.5 | 206 | 198.2 | 110034 |
1706549400 | 205.5 | 1 | 0.49 | 204 | 205.5 | 200 | 110949 |
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