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 | 4 | 1.46252285192 | 273.5 | 287.5 | 272.5 | 54730 | 282.07390828 | DE |
4 | 13.5 | 5.11363636364 | 264 | 287.5 | 247.5 | 40140 | 266.55551702 | DE |
12 | 13.5 | 5.11363636364 | 264 | 293 | 232 | 68319 | 261.95184027 | DE |
26 | 77.5 | 38.75 | 200 | 297 | 198 | 63611 | 261.54667147 | DE |
52 | 103 | 59.0257879656 | 174.5 | 297 | 161 | 48146 | 240.43753979 | DE |
156 | 151.5 | 120.238095238 | 126 | 297 | 97.5 | 28968 | 205.59143257 | DE |
260 | 251 | 947.169811321 | 26.5 | 297 | 23.5 | 41128 | 117.67290947 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715358600 | 284 | 2.5 | 0.89 | 281.5 | 287.5 | 281.5 | 80001 |
1715272200 | 281.5 | -1.5 | -0.53 | 283 | 283 | 281.5 | 38147 |
1715185800 | 283 | 9.5 | 3.47 | 273.5 | 283.5 | 273.5 | 77033 |
1715099400 | 273.5 | 1 | 0.37 | 273.5 | 273.5 | 272.5 | 23739 |
1714753800 | 272.5 | 2.5 | 0.93 | 270 | 272.5 | 269 | 13945 |
1714667400 | 270 | 0 | 0.00 | 270 | 271.5 | 270 | 18393 |
1714581000 | 270 | -5 | -1.82 | 275 | 275 | 270 | 25591 |
1714494600 | 275 | 4 | 1.48 | 272.5 | 280 | 272.5 | 38012 |
1714408200 | 271 | 8 | 3.04 | 263 | 273.5 | 263 | 56975 |
1714149000 | 263 | 0 | 0.00 | 263 | 263 | 263 | 15559 |
1714062600 | 263 | 6 | 2.33 | 257 | 267.5 | 257 | 69133 |
1713976200 | 257 | 0 | 0.00 | 257 | 257 | 257 | 10029 |
1713889800 | 257 | 1 | 0.39 | 256 | 259 | 256 | 21792 |
1713803400 | 256 | 8.5 | 3.43 | 254 | 258 | 254 | 82055 |
1713544200 | 247.5 | -2.5 | -1.00 | 248.5 | 248.5 | 247.5 | 31597 |
1713457800 | 250 | -1 | -0.40 | 251 | 251 | 250 | 43608 |
1713371400 | 251 | -1 | -0.40 | 252 | 252 | 251 | 36052 |
1713285000 | 252 | -11.5 | -4.36 | 263.5 | 263.5 | 252 | 52368 |
1713198600 | 263.5 | -0.5 | -0.19 | 264 | 265 | 263.5 | 28629 |
1712939400 | 264 | 1.5 | 0.57 | 262.5 | 264 | 262.5 | 25175 |
1712853000 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 261.5 | 19406 |
1712766600 | 262.5 | -8 | -2.96 | 270.5 | 270.5 | 258 | 65587 |
1712680200 | 270.5 | 9 | 3.44 | 261.5 | 271.5 | 261.5 | 155613 |
1712593800 | 261.5 | 6 | 2.35 | 255.5 | 262.5 | 255.5 | 222876 |
1712334600 | 255.5 | 2.5 | 0.99 | 253 | 255.5 | 246 | 121379 |
1712248200 | 253 | -3 | -1.17 | 256 | 256.5 | 253 | 178985 |
1712161800 | 256 | -13.5 | -5.01 | 269.5 | 269.5 | 254 | 150409 |
1712075400 | 269.5 | -3.5 | -1.28 | 273 | 273 | 267.5 | 169165 |
1711647000 | 273 | -1 | -0.36 | 274 | 275 | 273 | 74927 |
1711560600 | 274 | -7 | -2.49 | 281 | 281 | 267 | 164531 |
1711474200 | 281 | -3 | -1.06 | 287 | 293 | 280 | 205047 |
1711387800 | 284 | 8 | 2.90 | 276 | 287 | 276 | 107057 |
1711128600 | 276 | 17 | 6.56 | 259 | 276 | 259 | 65807 |
1711042200 | 259 | 5 | 1.97 | 254 | 262 | 254 | 65892 |
1710955800 | 254 | -1 | -0.39 | 255 | 259 | 254 | 71804 |
1710869400 | 255 | 1 | 0.39 | 254 | 255 | 253 | 33338 |
1710783000 | 254 | 4 | 1.60 | 250 | 254 | 250 | 66553 |
1710523800 | 250 | -3 | -1.19 | 253 | 253 | 250 | 32648 |
1710437400 | 253 | -9 | -3.44 | 262 | 262 | 253 | 26266 |
1710351000 | 262 | -1 | -0.38 | 263 | 263 | 262 | 24514 |
1710264600 | 263 | 1 | 0.38 | 262 | 268 | 262 | 79030 |
1710178200 | 262 | 13 | 5.22 | 255 | 266 | 255 | 65898 |
1709919000 | 249 | 2 | 0.81 | 247 | 249 | 247 | 39787 |
1709832600 | 247 | 7 | 2.92 | 240 | 247 | 240 | 41323 |
1709746200 | 240 | -1 | -0.41 | 241 | 241 | 232 | 155685 |
1709659800 | 241 | -5 | -2.03 | 247 | 247 | 241 | 35743 |
1709573400 | 246 | -8 | -3.15 | 254 | 254 | 246 | 49861 |
1709314200 | 254 | -6 | -2.31 | 260 | 262 | 254 | 26646 |
1709227800 | 260 | 5 | 1.96 | 255 | 260 | 255 | 31424 |
1709141400 | 255 | 10 | 4.08 | 245 | 255 | 245 | 70824 |
1709055000 | 245 | 0 | 0.00 | 245 | 245 | 241 | 61404 |
1708968600 | 245 | -9 | -3.54 | 254 | 254 | 240 | 157276 |
1708709400 | 254 | -11 | -4.15 | 265 | 265 | 254 | 93360 |
1708623000 | 265 | -1 | -0.38 | 265 | 265 | 265 | 24545 |
1708536600 | 266 | -1 | -0.37 | 267 | 267 | 266 | 25829 |
1708450200 | 267 | 5 | 1.91 | 266 | 272 | 265 | 70681 |
1708363800 | 262 | -2 | -0.76 | 264 | 264 | 262 | 55203 |
1708104600 | 264 | -1 | -0.38 | 265 | 265 | 262 | 78022 |
1708018200 | 265 | 3 | 1.15 | 262 | 268 | 262 | 75699 |
1707931800 | 262 | -9 | -3.32 | 270 | 272 | 258 | 88084 |
1707845400 | 271 | 2 | 0.74 | 273 | 275 | 271 | 76320 |
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