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 | 9 | 3.78151260504 | 238 | 249 | 236 | 210048 | 242.62550917 | DE |
4 | 9 | 3.78151260504 | 238 | 249 | 233 | 251387 | 241.04284776 | DE |
12 | 5 | 2.06611570248 | 242 | 275 | 226 | 234883 | 246.10816895 | DE |
26 | 38 | 18.1818181818 | 209 | 275 | 209 | 206087 | 240.33766556 | DE |
52 | 75.4 | 43.9393939394 | 171.6 | 275 | 171.6 | 181125 | 225.57792707 | DE |
156 | 123.2 | 99.5153473344 | 123.8 | 275 | 119.2 | 205801 | 182.84029055 | DE |
260 | 188.39474835 | 321.463935477 | 58.60525165 | 275 | 55.50556156 | 391353 | 133.31295554 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 247 | 5 | 2.07 | 243 | 247 | 242 | 452397 |
1714062600 | 242 | -2 | -0.82 | 243 | 245 | 239 | 637705 |
1713976200 | 244 | -4 | -1.61 | 245 | 249 | 244 | 93659 |
1713889800 | 248 | 9 | 3.77 | 240 | 248 | 240 | 119813 |
1713803400 | 239 | -5 | -2.05 | 239 | 245 | 239 | 129478 |
1713544200 | 244 | 5 | 2.09 | 238 | 244 | 236 | 69587 |
1713457800 | 239 | -2 | -0.83 | 241 | 242 | 239 | 58158 |
1713371400 | 241 | 1 | 0.42 | 238 | 243 | 237 | 90006 |
1713285000 | 240 | 0 | 0.00 | 238 | 242 | 234 | 136449 |
1713198600 | 240 | -4 | -1.64 | 243 | 245 | 240 | 166403 |
1712939400 | 244 | 4 | 1.67 | 240 | 246 | 240 | 87598 |
1712853000 | 240 | -4 | -1.64 | 248 | 248 | 240 | 46923 |
1712766600 | 244 | -2 | -0.81 | 246 | 248 | 241 | 126120 |
1712680200 | 246 | 6 | 2.50 | 242 | 249 | 241 | 727607 |
1712593800 | 240 | 6 | 2.56 | 233 | 240 | 233 | 214314 |
1712334600 | 234 | 0 | 0.00 | 236 | 240 | 234 | 126397 |
1712248200 | 234 | -5 | -2.09 | 242 | 242 | 233 | 218554 |
1712161800 | 239 | -1 | -0.42 | 240 | 240 | 234 | 1221217 |
1712075400 | 240 | 0 | 0.00 | 238 | 242 | 236 | 254986 |
1711647000 | 240 | -4 | -1.64 | 248 | 248 | 239 | 146623 |
1711560600 | 244 | -8 | -3.17 | 251 | 252 | 240.5 | 340308 |
1711474200 | 252 | -9 | -3.45 | 260 | 260 | 252 | 140954 |
1711387800 | 261 | -7 | -2.61 | 270.5 | 270.5 | 259 | 121759 |
1711128600 | 268 | -5 | -1.83 | 267 | 272.5 | 267 | 92368 |
1711042200 | 273 | 2 | 0.74 | 272.5 | 275 | 270 | 123567 |
1710955800 | 271 | 1 | 0.37 | 271.5 | 273 | 269.5 | 99702 |
1710869400 | 270 | 4.5 | 1.69 | 269 | 270 | 266 | 155225 |
1710783000 | 265.5 | -5 | -1.85 | 267 | 270 | 265.5 | 92713 |
1710523800 | 270.5 | 9 | 3.44 | 264.5 | 270.5 | 263.5 | 235955 |
1710437400 | 261.5 | -0.5 | -0.19 | 262 | 262 | 256.5 | 99870 |
1710351000 | 262 | 6 | 2.34 | 258 | 264.5 | 257 | 349968 |
1710264600 | 256 | 5 | 1.99 | 254 | 256 | 248.5 | 696454 |
1710178200 | 251 | 3.5 | 1.41 | 244.5 | 254.5 | 244.5 | 170284 |
1709919000 | 247.5 | -10 | -3.88 | 260 | 260 | 243.5 | 629961 |
1709832600 | 257.5 | 15.5 | 6.40 | 245 | 257.5 | 245 | 91174 |
1709746200 | 242 | 1 | 0.41 | 243 | 250 | 235 | 1397852 |
1709659800 | 241 | 0 | 0.00 | 240 | 245 | 240 | 160398 |
1709573400 | 241 | -6 | -2.43 | 245.5 | 246 | 239.5 | 251982 |
1709314200 | 247 | 7 | 2.92 | 241 | 248 | 241 | 41560 |
1709227800 | 240 | 0 | 0.00 | 242.5 | 245 | 238.5 | 99277 |
1709141400 | 240 | -4 | -1.64 | 244 | 244 | 237 | 78704 |
1709055000 | 244 | -4.5 | -1.81 | 244 | 244 | 244 | 337167 |
1708968600 | 248.5 | 10.5 | 4.41 | 226 | 248.5 | 226 | 106646 |
1708709400 | 238 | -2 | -0.83 | 238 | 239.5 | 230 | 333042 |
1708623000 | 240 | 2 | 0.84 | 241 | 241 | 236.5 | 121684 |
1708536600 | 238 | 0 | 0.00 | 238 | 242 | 238 | 77210 |
1708450200 | 238 | -8 | -3.25 | 244.5 | 248.5 | 238 | 48526 |
1708363800 | 246 | 2 | 0.82 | 243 | 248 | 239.5 | 110556 |
1708104600 | 244 | -0.5 | -0.20 | 249 | 249 | 240.5 | 82278 |
1708018200 | 244.5 | -6.5 | -2.59 | 249 | 251 | 244.5 | 127271 |
1707931800 | 251 | -0.5 | -0.20 | 252 | 254 | 251 | 63165 |
1707845400 | 251.5 | -2 | -0.79 | 254.5 | 260 | 251 | 632260 |
1707759000 | 253.5 | 15.5 | 6.51 | 241 | 253.5 | 241 | 440496 |
1707499800 | 238 | -2 | -0.83 | 240 | 240.5 | 238 | 186987 |
1707413400 | 240 | 1 | 0.42 | 240 | 241 | 233.5 | 217561 |
1707327000 | 239 | -2.5 | -1.04 | 241.5 | 245 | 237.5 | 249729 |
1707240600 | 241.5 | 4 | 1.68 | 248.5 | 248.5 | 237.5 | 178832 |
1707154200 | 237.5 | -3.5 | -1.45 | 240.5 | 242 | 237.5 | 113714 |
1706895000 | 241 | -2 | -0.82 | 242 | 244 | 241 | 54469 |
1706808600 | 243 | -4.5 | -1.82 | 249 | 249 | 238 | 65007 |
1706722200 | 247.5 | -1.5 | -0.60 | 252 | 252 | 246.5 | 81680 |
1706635800 | 249 | 0.5 | 0.20 | 252 | 252 | 249 | 36612 |
1706549400 | 248.5 | -5.5 | -2.17 | 251 | 251 | 248.5 | 73405 |
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