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 | 14.5 | 5.83501006036 | 248.5 | 267.5 | 247.5 | 42921 | 257.15177348 | DE |
| 4 | -10 | -3.663003663 | 273 | 273 | 246 | 82437 | 259.86334744 | DE |
| 12 | -21 | -7.39436619718 | 284 | 293 | 232 | 76827 | 261.46710512 | DE |
| 26 | 46 | 21.198156682 | 217 | 297 | 198 | 62401 | 258.57009918 | DE |
| 52 | 82.5 | 45.7063711911 | 180.5 | 297 | 161 | 47530 | 237.79430532 | DE |
| 156 | 158 | 150.476190476 | 105 | 297 | 97.5 | 28423 | 203.48652994 | DE |
| 260 | 193 | 275.714285714 | 70 | 297 | 43 | 24544 | 181.77207761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1707759000 | 269 | 20 | 8.03 | 250 | 270 | 250 | 304579 |
| 1707499800 | 249 | -29 | -10.43 | 278 | 278 | 236 | 189228 |
| 1707413400 | 278 | -4 | -1.42 | 282 | 282 | 278 | 27568 |
| 1707327000 | 282 | -6 | -2.08 | 288 | 288 | 282 | 30911 |
| 1707240600 | 288 | 2 | 0.70 | 289 | 289 | 288 | 17923 |
| 1707154200 | 286 | 0 | 0.00 | 286 | 290 | 286 | 47381 |
| 1706895000 | 286 | 2 | 0.70 | 284 | 286 | 284 | 13491 |
| 1706808600 | 284 | -3 | -1.05 | 287 | 287 | 284 | 11492 |
| 1706722200 | 287 | -7 | -2.38 | 294 | 294 | 283 | 50734 |
| 1706635800 | 294 | 0 | 0.00 | 294 | 297 | 294 | 58158 |
| 1706549400 | 294 | 3 | 1.03 | 292 | 295 | 292 | 87465 |
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
