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 | -1 | -0.497512437811 | 201 | 205 | 196 | 40932 | 199.04222247 | DE |
| 4 | -6 | -2.91262135922 | 206 | 215 | 196 | 44255 | 203.29384566 | DE |
| 12 | -16 | -7.40740740741 | 216 | 259 | 194.5 | 72914 | 227.26934941 | DE |
| 26 | -19 | -8.67579908676 | 219 | 290 | 194.5 | 52613 | 234.1829339 | DE |
| 52 | 28 | 16.2790697674 | 172 | 290 | 163 | 49163 | 222.08546855 | DE |
| 156 | 81 | 68.0672268908 | 119 | 290 | 71.6 | 48260 | 154.62007575 | DE |
| 260 | -180 | -47.3684210526 | 380 | 405 | 49.4 | 60600 | 137.19769273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 200 | 1 | 0.50 | 202 | 202 | 200 | 18305 |
| 1714062600 | 199 | 2.25 | 1.14 | 196.5 | 202 | 196.5 | 79396 |
| 1713976200 | 196.75 | -3.25 | -1.63 | 200 | 202 | 196 | 58063 |
| 1713889800 | 200 | -0.5 | -0.25 | 198 | 201 | 198 | 8117 |
| 1713803400 | 200.5 | -2 | -0.99 | 202 | 202 | 199 | 37814 |
| 1713544200 | 202.5 | -3.5 | -1.70 | 201 | 205 | 201 | 21270 |
| 1713457800 | 206 | 4 | 1.98 | 208 | 208 | 203 | 59736 |
| 1713371400 | 202 | -2.5 | -1.22 | 204 | 212 | 202 | 77888 |
| 1713285000 | 204.5 | -0.5 | -0.24 | 205 | 206 | 204 | 107375 |
| 1713198600 | 205 | 2 | 0.99 | 202 | 205 | 202 | 88078 |
| 1712939400 | 203 | -1 | -0.49 | 208 | 208 | 203 | 14464 |
| 1712853000 | 204 | 2 | 0.99 | 206 | 206 | 204 | 5577 |
| 1712766600 | 202 | -2 | -0.98 | 205 | 207 | 202 | 22751 |
| 1712680200 | 204 | 2 | 0.99 | 206 | 206 | 200 | 12198 |
| 1712593800 | 202 | 0 | 0.00 | 206 | 206 | 202 | 13666 |
| 1712334600 | 202 | -5 | -2.42 | 210 | 210 | 200 | 68456 |
| 1712248200 | 207 | -3 | -1.43 | 210 | 210 | 207 | 34197 |
| 1712161800 | 210 | 1 | 0.48 | 212 | 215 | 210 | 30615 |
| 1712075400 | 209 | 1.5 | 0.72 | 206 | 210 | 206 | 56923 |
| 1711647000 | 207.5 | 1.5 | 0.73 | 208 | 208 | 206 | 54377 |
| 1711560600 | 206 | 10.5 | 5.37 | 200 | 206 | 197.5 | 39206 |
| 1711474200 | 195.5 | -13.5 | -6.46 | 212 | 212 | 194.5 | 118752 |
| 1711387800 | 209 | -10 | -4.57 | 224 | 224 | 205 | 145541 |
| 1711128600 | 219 | -11 | -4.78 | 229 | 233 | 219 | 67828 |
| 1711042200 | 230 | 5 | 2.22 | 226 | 236 | 222 | 256157 |
| 1710955800 | 225 | 4 | 1.81 | 220 | 225 | 220 | 7016 |
| 1710869400 | 221 | 1 | 0.45 | 220 | 225 | 220 | 6225 |
| 1710783000 | 220 | 0 | 0.00 | 220 | 221 | 220 | 10964 |
| 1710523800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 6322 |
| 1710437400 | 220 | 0 | 0.00 | 220 | 221 | 220 | 9750 |
| 1710351000 | 220 | -6 | -2.65 | 226 | 226 | 220 | 24660 |
| 1710264600 | 226 | -3.5 | -1.53 | 229 | 229 | 225 | 22557 |
| 1710178200 | 229.5 | 0.5 | 0.22 | 229.5 | 229.5 | 229.5 | 1842 |
| 1709919000 | 229 | 3 | 1.33 | 223 | 232 | 223 | 24150 |
| 1709832600 | 226 | 6 | 2.73 | 219 | 228 | 219 | 28318 |
| 1709746200 | 220 | 8 | 3.77 | 212 | 220 | 210 | 113137 |
| 1709659800 | 212 | -11 | -4.93 | 221 | 221 | 208 | 115312 |
| 1709573400 | 223 | 1 | 0.45 | 225 | 225 | 221 | 32434 |
| 1709314200 | 222 | -5 | -2.20 | 225 | 225 | 221 | 14355 |
| 1709227800 | 227 | -8 | -3.40 | 233 | 233 | 227 | 15644 |
| 1709141400 | 235 | -1 | -0.42 | 235 | 235 | 235 | 40063 |
| 1709055000 | 236 | -3 | -1.26 | 236 | 236 | 236 | 50000 |
| 1708968600 | 239 | 2 | 0.84 | 239 | 239 | 239 | 0 |
| 1708709400 | 237 | 0 | 0.00 | 239 | 240 | 237 | 23020 |
| 1708623000 | 237 | -3 | -1.25 | 240 | 240 | 237 | 2691 |
| 1708536600 | 240 | 5 | 2.13 | 238 | 242 | 238 | 322923 |
| 1708450200 | 235 | 3 | 1.29 | 228 | 235 | 225 | 31692 |
| 1708363800 | 232 | -13 | -5.31 | 241 | 241 | 232 | 39181 |
| 1708104600 | 245 | 2 | 0.82 | 245 | 248 | 242 | 578210 |
| 1708018200 | 243 | 2 | 0.83 | 245 | 245 | 241 | 48927 |
| 1707931800 | 241 | 1 | 0.42 | 243 | 259 | 241 | 297477 |
| 1707845400 | 240 | 6 | 2.56 | 232 | 243 | 232 | 200567 |
| 1707759000 | 234 | -3.5 | -1.47 | 240 | 240 | 234 | 14268 |
| 1707499800 | 237.5 | -8.5 | -3.46 | 246 | 246 | 237.5 | 161157 |
| 1707413400 | 246 | 3 | 1.23 | 244 | 251 | 244 | 27554 |
| 1707327000 | 243 | 3 | 1.25 | 240 | 245 | 240 | 311522 |
| 1707240600 | 240 | 18 | 8.11 | 225 | 240 | 225 | 40819 |
| 1707154200 | 222 | 4 | 1.83 | 215 | 222 | 215 | 45447 |
| 1706895000 | 218 | 3.5 | 1.63 | 216 | 219 | 215 | 9446 |
| 1706808600 | 214.5 | 8.5 | 4.13 | 205 | 216 | 204 | 37924 |
| 1706722200 | 206 | -1 | -0.48 | 207 | 209 | 204 | 93289 |
| 1706635800 | 207 | 5.5 | 2.73 | 205 | 207 | 201 | 18323 |
| 1706549400 | 201.5 | -6.5 | -3.13 | 205 | 210 | 201 | 65780 |
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
