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 | 0 | 205 | 214 | 195.8 | 740085 | 203.09655964 | DE |
| 4 | -3 | -1.44230769231 | 208 | 219 | 195.8 | 887363 | 206.62292016 | DE |
| 12 | 40 | 24.2424242424 | 165 | 219 | 151.8 | 589602 | 185.82099269 | DE |
| 26 | 45.6 | 28.6072772898 | 159.4 | 219 | 151.8 | 557653 | 176.67090019 | DE |
| 52 | -15.5 | -7.02947845805 | 220.5 | 222 | 151.2 | 505131 | 182.81342563 | DE |
| 156 | -58 | -22.0532319392 | 263 | 299 | 151.2 | 473652 | 222.00075732 | DE |
| 260 | -25 | -10.8695652174 | 230 | 299 | 100.2 | 447976 | 212.11938462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 205 | 7 | 3.54 | 205 | 207 | 199.2 | 967749 |
| 1714062600 | 198 | -7 | -3.41 | 214 | 214 | 195.8 | 870435 |
| 1713976200 | 205 | 3 | 1.49 | 203 | 206 | 200 | 469937 |
| 1713889800 | 202 | -2.5 | -1.22 | 213.5 | 213.5 | 198.8 | 872520 |
| 1713803400 | 204.5 | -3 | -1.45 | 205 | 207 | 203.5 | 683919 |
| 1713544200 | 207.5 | -1 | -0.48 | 205 | 209.5 | 204.5 | 803612 |
| 1713457800 | 208.5 | -3 | -1.42 | 212.5 | 214.5 | 208.5 | 559721 |
| 1713371400 | 211.5 | 5 | 2.42 | 210 | 213 | 207.5 | 413998 |
| 1713285000 | 206.5 | -3.5 | -1.67 | 219 | 219 | 205 | 545244 |
| 1713198600 | 210 | -7.5 | -3.45 | 217.5 | 217.5 | 210 | 311165 |
| 1712939400 | 217.5 | 10 | 4.82 | 216 | 218.5 | 210 | 1362150 |
| 1712853000 | 207.5 | -6 | -2.81 | 215 | 215 | 207.5 | 478306 |
| 1712766600 | 213.5 | 9 | 4.40 | 206.5 | 215.5 | 206 | 1560065 |
| 1712680200 | 204.5 | 1.5 | 0.74 | 205 | 205.5 | 196.8 | 921239 |
| 1712593800 | 203 | 0 | 0.00 | 203 | 206 | 201.5 | 1563284 |
| 1712334600 | 203 | -3 | -1.46 | 205 | 206 | 202.5 | 913927 |
| 1712248200 | 206 | 2 | 0.98 | 205.5 | 211.5 | 204.5 | 673349 |
| 1712161800 | 204 | -2.5 | -1.21 | 208 | 209 | 199.8 | 2101606 |
| 1712075400 | 206.5 | 8.9 | 4.50 | 208 | 208 | 198.8 | 868049 |
| 1711647000 | 197.6 | 2.8 | 1.44 | 190 | 200.5 | 190 | 534923 |
| 1711560600 | 194.8 | 5.6 | 2.96 | 189.6 | 196.4 | 189.6 | 321920 |
| 1711474200 | 189.2 | 3.2 | 1.72 | 186 | 191.8 | 184.6 | 393343 |
| 1711387800 | 186 | -5.2 | -2.72 | 192 | 192.6 | 179 | 592123 |
| 1711128600 | 191.2 | 5.4 | 2.91 | 189.2 | 193 | 187.8 | 676255 |
| 1711042200 | 185.8 | 3.8 | 2.09 | 183 | 189.6 | 182.2 | 409219 |
| 1710955800 | 182 | 1.8 | 1.00 | 179.8 | 182.6 | 173.8 | 228051 |
| 1710869400 | 180.2 | -1.2 | -0.66 | 179.4 | 184.2 | 179.4 | 515872 |
| 1710783000 | 181.4 | 2.4 | 1.34 | 179.6 | 183.4 | 175.2 | 680619 |
| 1710523800 | 179 | 10 | 5.92 | 172 | 180.6 | 169.2 | 795215 |
| 1710437400 | 169 | 2.6 | 1.56 | 167.4 | 173.8 | 165.4 | 631671 |
| 1710351000 | 166.4 | 4.6 | 2.84 | 164.8 | 167.8 | 159.8 | 565916 |
| 1710264600 | 161.8 | 1.6 | 1.00 | 161 | 163.4 | 159.8 | 298830 |
| 1710178200 | 160.19999 | -1 | -0.62 | 153.6 | 164.19999 | 153.6 | 265580 |
| 1709919000 | 161.19999 | -5.4 | -3.24 | 166.6 | 166.6 | 160.19999 | 400694 |
| 1709832600 | 166.6 | 9 | 5.71 | 158 | 168.6 | 155.6 | 937630 |
| 1709746200 | 157.6 | 3.2 | 2.07 | 155.19999 | 160 | 154.19999 | 343881 |
| 1709659800 | 154.4 | -2.8 | -1.78 | 156.8 | 157 | 152.4 | 264994 |
| 1709573400 | 157.19999 | -0.6 | -0.38 | 159.19999 | 159.19999 | 155 | 163616 |
| 1709314200 | 157.8 | 2.2 | 1.41 | 157 | 158.6 | 155.4 | 391083 |
| 1709227800 | 155.6 | 2 | 1.30 | 153.8 | 157.4 | 151.8 | 471431 |
| 1709141400 | 153.6 | -4.8 | -3.03 | 163.4 | 163.4 | 152.19999 | 591758 |
| 1709055000 | 158.4 | 3.4 | 2.19 | 154.8 | 159.6 | 154.8 | 272934 |
| 1708968600 | 155 | -3 | -1.90 | 157.19999 | 157.19999 | 153 | 470036 |
| 1708709400 | 158 | -2.4 | -1.50 | 157.19999 | 159 | 156.4 | 241945 |
| 1708623000 | 160.4 | -0.8 | -0.50 | 161.19999 | 163 | 160 | 175588 |
| 1708536600 | 161.19999 | 1.6 | 1.00 | 167.19999 | 167.19999 | 158.6 | 368692 |
| 1708450200 | 159.6 | -3.8 | -2.33 | 162.19999 | 162.4 | 157.4 | 463788 |
| 1708363800 | 163.4 | -2.4 | -1.45 | 167 | 167 | 162 | 255156 |
| 1708104600 | 165.8 | 3.6 | 2.22 | 164.8 | 167.19999 | 162 | 386775 |
| 1708018200 | 162.19999 | 2.6 | 1.63 | 161.4 | 163.6 | 159.6 | 160593 |
| 1707931800 | 159.6 | -0.2 | -0.13 | 158.19999 | 161.4 | 157.19999 | 123290 |
| 1707845400 | 159.8 | 3.6 | 2.30 | 158.19999 | 161.4 | 157 | 404640 |
| 1707759000 | 156.19999 | 3.4 | 2.23 | 154.6 | 158 | 153.4 | 559353 |
| 1707499800 | 152.8 | -10.2 | -6.26 | 160.4 | 164 | 152.8 | 1318457 |
| 1707413400 | 163 | 1.4 | 0.87 | 163.19999 | 163.6 | 161.19999 | 273942 |
| 1707327000 | 161.6 | -2.8 | -1.70 | 162.6 | 163.19999 | 160.6 | 392112 |
| 1707240600 | 164.4 | 1.6 | 0.98 | 163.4 | 166 | 161.8 | 383492 |
| 1707154200 | 162.8 | -0.2 | -0.12 | 162.4 | 163.6 | 161.19999 | 684805 |
| 1706895000 | 163 | -1 | -0.61 | 165 | 165.19999 | 162.19999 | 814143 |
| 1706808600 | 164 | -2.2 | -1.32 | 167 | 167 | 163 | 421360 |
| 1706722200 | 166.19999 | -0.4 | -0.24 | 167.8 | 168 | 164.4 | 457439 |
| 1706635800 | 166.6 | -0.4 | -0.24 | 167.4 | 167.6 | 165.4 | 295840 |
| 1706549400 | 167 | -1.8 | -1.07 | 169.4 | 169.4 | 166 | 281551 |
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
