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 | 5 | 2.17391304348 | 230 | 239.5 | 221 | 248546 | 232.79092179 | DE |
| 4 | 30 | 14.6341463415 | 205 | 241.5 | 205 | 252928 | 229.72490787 | DE |
| 12 | 44.8 | 23.5541535226 | 190.2 | 241.5 | 185.1 | 499479 | 205.32094099 | DE |
| 26 | 80 | 51.6129032258 | 155 | 241.5 | 135 | 409667 | 195.24591827 | DE |
| 52 | 15.6 | 7.11030082042 | 219.4 | 303.8 | 132.1 | 347965 | 196.71806759 | DE |
| 156 | -503 | -68.1571815718 | 738 | 864 | 132.1 | 471206 | 407.24907672 | DE |
| 260 | 101 | 75.3731343284 | 134 | 864 | 73.5 | 496627 | 342.87407301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 237 | 13 | 5.80 | 231.5 | 239.5 | 231 | 668578 |
| 1714753800 | 224 | 0.5 | 0.22 | 223.5 | 231.5 | 223 | 90931 |
| 1714667400 | 223.5 | -1 | -0.45 | 223 | 232.5 | 221 | 69066 |
| 1714581000 | 224.5 | -7.5 | -3.23 | 230 | 230 | 221.5 | 165608 |
| 1714494600 | 232 | 3 | 1.31 | 231 | 235 | 228.5 | 46256 |
| 1714408200 | 229 | 3 | 1.33 | 226 | 231.5 | 226 | 62877 |
| 1714149000 | 226 | -1 | -0.44 | 230 | 230 | 223.5 | 93580 |
| 1714062600 | 227 | 1 | 0.44 | 225 | 230.5 | 223 | 61516 |
| 1713976200 | 226 | -7 | -3.00 | 234.5 | 234.5 | 225 | 217046 |
| 1713889800 | 233 | -3 | -1.27 | 237 | 239.5 | 230 | 325982 |
| 1713803400 | 236 | 4 | 1.72 | 233.5 | 241 | 233.5 | 466171 |
| 1713544200 | 232 | -3.5 | -1.49 | 231.5 | 232 | 227 | 284503 |
| 1713457800 | 235.5 | 0 | 0.00 | 237 | 237 | 232 | 330851 |
| 1713371400 | 235.5 | 10 | 4.43 | 225.5 | 239 | 225.5 | 188712 |
| 1713285000 | 225.5 | -8.5 | -3.63 | 234.5 | 234.5 | 220.5 | 332962 |
| 1713198600 | 234 | 3.5 | 1.52 | 229.5 | 238.5 | 225 | 133687 |
| 1712939400 | 230.5 | 2.5 | 1.10 | 238 | 241.5 | 228 | 350231 |
| 1712853000 | 228 | 16 | 7.55 | 208.5 | 231 | 208.5 | 462184 |
| 1712766600 | 212 | 5 | 2.42 | 205 | 218.5 | 205 | 454889 |
| 1712680200 | 207 | -3 | -1.43 | 201.5 | 211 | 201.5 | 264368 |
| 1712593800 | 210 | -1 | -0.47 | 201 | 214.5 | 201 | 478311 |
| 1712334600 | 211 | 0.5 | 0.24 | 207.5 | 211 | 206.5 | 410716 |
| 1712248200 | 210.5 | 3.5 | 1.69 | 207 | 212.5 | 207 | 280648 |
| 1712161800 | 207 | -3 | -1.43 | 209.5 | 214.5 | 205.5 | 670982 |
| 1712075400 | 210 | 0 | 0.00 | 205 | 211 | 205 | 161499 |
| 1711647000 | 210 | 12.2 | 6.17 | 197 | 212.8 | 197 | 299628 |
| 1711560600 | 197.8 | 3.3 | 1.70 | 192 | 198 | 192 | 3090732 |
| 1711474200 | 194.5 | -1.3 | -0.66 | 194.3 | 200 | 192.1 | 224373 |
| 1711387800 | 195.8 | -3.2 | -1.61 | 195.3 | 207.8 | 194.1 | 370599 |
| 1711128600 | 199 | 0.2 | 0.10 | 196.1 | 200 | 196 | 2117740 |
| 1711042200 | 198.8 | -2.2 | -1.09 | 205 | 205 | 198.1 | 464158 |
| 1710955800 | 201 | -0.8 | -0.40 | 201 | 205.4 | 201 | 358518 |
| 1710869400 | 201.8 | -1.2 | -0.59 | 204.2 | 209.8 | 200 | 65574 |
| 1710783000 | 203 | 14 | 7.41 | 194.1 | 206.2 | 194.1 | 401659 |
| 1710523800 | 189 | 0 | 0.00 | 185.1 | 189.1 | 185.1 | 3294864 |
| 1710437400 | 189 | 0.4 | 0.21 | 187.9 | 191.2 | 185.3 | 718186 |
| 1710351000 | 188.6 | -3.1 | -1.62 | 192.9 | 193 | 187.4 | 955352 |
| 1710264600 | 191.7 | -5.2 | -2.64 | 198 | 198 | 191 | 489067 |
| 1710178200 | 196.9 | -6.3 | -3.10 | 203.4 | 203.4 | 195 | 541301 |
| 1709919000 | 203.2 | -6.8 | -3.24 | 205.2 | 209.8 | 201.4 | 283157 |
| 1709832600 | 210 | -4 | -1.87 | 212 | 214 | 209 | 557527 |
| 1709746200 | 214 | 5 | 2.39 | 208 | 215.2 | 207 | 1552041 |
| 1709659800 | 209 | 0 | 0.00 | 207.6 | 212 | 207.2 | 439404 |
| 1709573400 | 209 | -1 | -0.48 | 209 | 212 | 208.4 | 270420 |
| 1709314200 | 210 | 0.2 | 0.10 | 208.2 | 211.2 | 208.2 | 401418 |
| 1709227800 | 209.8 | -1.4 | -0.66 | 211.6 | 215 | 208.8 | 609175 |
| 1709141400 | 211.2 | 7.4 | 3.63 | 207 | 220.2 | 207 | 563033 |
| 1709055000 | 203.8 | 1.8 | 0.89 | 202.6 | 206.4 | 200 | 547505 |
| 1708968600 | 202 | 0 | 0.00 | 197 | 205.8 | 197 | 224079 |
| 1708709400 | 202 | 1 | 0.50 | 198.1 | 202 | 198.1 | 276987 |
| 1708623000 | 201 | 0.4 | 0.20 | 196 | 205.6 | 196 | 483617 |
| 1708536600 | 200.6 | -4.4 | -2.15 | 206.2 | 206.2 | 195.1 | 295498 |
| 1708450200 | 205 | -0.2 | -0.10 | 204.2 | 207.8 | 202.2 | 296688 |
| 1708363800 | 205.2 | 5.2 | 2.60 | 190.8 | 207.8 | 190.8 | 492162 |
| 1708104600 | 200 | 1.2 | 0.60 | 201 | 201 | 198 | 316913 |
| 1708018200 | 198.8 | 4.8 | 2.47 | 194.1 | 201.2 | 194.1 | 61729 |
| 1707931800 | 194 | 0.5 | 0.26 | 190.2 | 194 | 190 | 335020 |
| 1707845400 | 193.5 | -4.5 | -2.27 | 193 | 198.6 | 191 | 425183 |
| 1707759000 | 198 | 1.8 | 0.92 | 195.1 | 200.8 | 195.1 | 399182 |
| 1707499800 | 196.2 | -3.8 | -1.90 | 198 | 198.2 | 194.1 | 894274 |
| 1707413400 | 200 | 2.8 | 1.42 | 196.1 | 201.8 | 196.1 | 402039 |
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
