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 | 6 | 3.0612244898 | 196 | 205 | 196 | 269541 | 201.46802458 | DE |
| 4 | -2 | -0.980392156863 | 204 | 205 | 191.5 | 215602 | 198.31864372 | DE |
| 12 | 4 | 2.0202020202 | 198 | 210 | 186 | 186538 | 197.47602416 | DE |
| 26 | 12 | 6.31578947368 | 190 | 215 | 185 | 160305 | 199.31486094 | DE |
| 52 | -10 | -4.71698113208 | 212 | 227 | 185 | 154096 | 203.09423158 | DE |
| 156 | -306 | -60.2362204724 | 508 | 588 | 175 | 126951 | 240.21779873 | DE |
| 260 | -308 | -60.3921568627 | 510 | 588 | 175 | 94484 | 292.78607119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 200 | 1 | 0.50 | 199.5 | 203 | 199.5 | 86216 |
| 1714062600 | 199 | -1 | -0.50 | 196.5 | 200 | 196.5 | 143607 |
| 1713976200 | 200 | -3 | -1.48 | 200 | 200 | 196 | 133001 |
| 1713889800 | 203 | 3 | 1.50 | 201 | 205 | 201 | 707358 |
| 1713803400 | 200 | 3 | 1.52 | 196 | 203 | 196 | 277525 |
| 1713544200 | 197 | 0 | 0.00 | 201 | 201 | 196 | 186985 |
| 1713457800 | 197 | 4.5 | 2.34 | 193 | 203 | 193 | 171706 |
| 1713371400 | 192.5 | -0.5 | -0.26 | 193 | 197.5 | 192.5 | 125086 |
| 1713285000 | 193 | -2.5 | -1.28 | 195.5 | 198 | 193 | 180593 |
| 1713198600 | 195.5 | 0.5 | 0.26 | 198.5 | 199 | 195 | 130484 |
| 1712939400 | 195 | -1.5 | -0.76 | 198.5 | 199 | 195 | 133454 |
| 1712853000 | 196.5 | 0 | 0.00 | 195.5 | 197 | 195.5 | 90556 |
| 1712766600 | 196.5 | -0.5 | -0.25 | 199.5 | 200 | 193.5 | 166813 |
| 1712680200 | 197 | 1.5 | 0.77 | 202 | 203 | 197 | 226453 |
| 1712593800 | 195.5 | -6.5 | -3.22 | 202 | 203 | 195.5 | 373928 |
| 1712334600 | 202 | 8 | 4.12 | 195 | 202 | 191.5 | 183670 |
| 1712248200 | 194 | -4 | -2.02 | 199 | 199 | 192 | 276388 |
| 1712161800 | 198 | -6 | -2.94 | 199 | 203 | 198 | 298315 |
| 1712075400 | 204 | 3 | 1.49 | 204 | 205 | 198.5 | 204304 |
| 1711647000 | 201 | -9 | -4.29 | 208 | 208 | 199 | 314505 |
| 1711560600 | 210 | 7 | 3.45 | 203 | 210 | 203 | 424971 |
| 1711474200 | 203 | 9 | 4.64 | 195 | 203 | 193 | 510326 |
| 1711387800 | 194 | 3 | 1.57 | 190.5 | 194 | 190.5 | 166175 |
| 1711128600 | 191 | -0.5 | -0.26 | 190 | 191.5 | 190 | 404947 |
| 1711042200 | 191.5 | -0.5 | -0.26 | 187.5 | 192 | 187.5 | 183239 |
| 1710955800 | 192 | -0.5 | -0.26 | 196.5 | 196.5 | 187 | 412128 |
| 1710869400 | 192.5 | 0.5 | 0.26 | 195.5 | 195.5 | 187.5 | 128119 |
| 1710783000 | 192 | 0 | 0.00 | 196.5 | 196.5 | 190 | 175171 |
| 1710523800 | 192 | 2 | 1.05 | 196.5 | 198 | 187 | 154606 |
| 1710437400 | 190 | 2 | 1.06 | 197.5 | 197.5 | 190 | 103215 |
| 1710351000 | 188 | -4 | -2.08 | 197.5 | 197.5 | 188 | 195218 |
| 1710264600 | 192 | -7 | -3.52 | 200 | 200 | 186 | 113156 |
| 1710178200 | 199 | 2 | 1.02 | 200 | 200 | 193 | 139704 |
| 1709919000 | 197 | 7 | 3.68 | 188 | 200 | 188 | 282637 |
| 1709832600 | 190 | -3 | -1.55 | 194.5 | 194.5 | 188.5 | 203712 |
| 1709746200 | 193 | 1 | 0.52 | 191 | 194 | 190 | 80022 |
| 1709659800 | 192 | -1 | -0.52 | 192.5 | 192.5 | 192 | 91123 |
| 1709573400 | 193 | -2 | -1.03 | 193 | 197.5 | 193 | 89210 |
| 1709314200 | 195 | -2 | -1.02 | 195.5 | 197 | 195 | 96422 |
| 1709227800 | 197 | 0.5 | 0.25 | 197 | 200 | 196.5 | 68746 |
| 1709141400 | 196.5 | 0.5 | 0.26 | 193 | 199 | 193 | 70767 |
| 1709055000 | 196 | -4 | -2.00 | 203 | 203 | 194 | 116090 |
| 1708968600 | 200 | 3.5 | 1.78 | 203 | 204 | 195.5 | 111940 |
| 1708709400 | 196.5 | -5.5 | -2.72 | 202 | 204 | 195.5 | 138149 |
| 1708623000 | 202 | -1 | -0.49 | 195.5 | 202 | 195.5 | 254015 |
| 1708536600 | 203 | 2 | 1.00 | 195.5 | 205 | 195.5 | 145148 |
| 1708450200 | 201 | 2 | 1.01 | 203 | 203 | 197 | 82393 |
| 1708363800 | 199 | -2 | -1.00 | 200 | 200 | 196 | 252685 |
| 1708104600 | 201 | 7 | 3.61 | 197.5 | 203 | 195.5 | 112093 |
| 1708018200 | 194 | -5 | -2.51 | 195 | 196 | 194 | 60431 |
| 1707931800 | 199 | 2 | 1.02 | 197.5 | 200 | 194 | 94379 |
| 1707845400 | 197 | 0.5 | 0.25 | 202 | 202 | 196 | 88454 |
| 1707759000 | 196.5 | 0 | 0.00 | 198 | 200 | 196 | 79548 |
| 1707499800 | 196.5 | 0.5 | 0.26 | 195.5 | 198.5 | 195.5 | 91908 |
| 1707413400 | 196 | -1 | -0.51 | 197 | 198.5 | 195.5 | 155372 |
| 1707327000 | 197 | 0 | 0.00 | 197 | 201 | 194 | 123997 |
| 1707240600 | 197 | -1 | -0.51 | 197 | 197 | 197 | 70795 |
| 1707154200 | 198 | -2 | -1.00 | 198 | 202 | 190 | 337223 |
| 1706895000 | 200 | 1.5 | 0.76 | 200 | 200 | 198 | 115101 |
| 1706808600 | 198.5 | 0.5 | 0.25 | 198.5 | 199.5 | 196 | 103370 |
| 1706722200 | 198 | -4 | -1.98 | 203 | 203 | 198 | 157790 |
| 1706635800 | 202 | 6 | 3.06 | 197 | 202 | 195 | 53544 |
| 1706549400 | 196 | -4 | -2.00 | 197.5 | 197.5 | 196 | 82149 |
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
