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 | 11 | 3.61842105263 | 304 | 351 | 303 | 761843 | 324.09559023 | DE |
| 4 | 117 | 59.0909090909 | 198 | 351 | 188 | 489485 | 264.44484106 | DE |
| 12 | 139 | 78.9772727273 | 176 | 351 | 167 | 399543 | 219.4591791 | DE |
| 26 | 95 | 43.1818181818 | 220 | 351 | 164.4 | 337803 | 203.0168957 | DE |
| 52 | -90.5 | -22.3181257707 | 405.5 | 473 | 164.4 | 257634 | 246.98828706 | DE |
| 156 | -715 | -69.4174757282 | 1030 | 1678 | 164.4 | 187149 | 547.80908466 | DE |
| 260 | -385 | -55 | 700 | 1678 | 164.4 | 168433 | 629.11933253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715358600 | 315 | -5 | -1.56 | 327 | 329.5 | 315 | 386901 |
| 1715272200 | 320 | -15 | -4.48 | 338.5 | 341 | 315 | 275530 |
| 1715185800 | 335 | 19 | 6.01 | 319.5 | 341 | 319.5 | 428729 |
| 1715099400 | 316 | -12 | -3.66 | 335 | 351 | 308.5 | 1057921 |
| 1714753800 | 328 | 28 | 9.33 | 304 | 350 | 303 | 1285192 |
| 1714667400 | 300 | 13 | 4.53 | 280.5 | 304.5 | 280.5 | 325249 |
| 1714581000 | 287 | 10.5 | 3.80 | 280 | 289 | 268.5 | 653665 |
| 1714494600 | 276.5 | 16.5 | 6.35 | 259.5 | 289.5 | 259.5 | 715242 |
| 1714408200 | 260 | 31.5 | 13.79 | 224 | 260.5 | 224 | 744364 |
| 1714149000 | 228.5 | 8.5 | 3.86 | 222 | 234 | 221 | 287861 |
| 1714062600 | 220 | 1.5 | 0.69 | 219 | 223 | 212.5 | 267047 |
| 1713976200 | 218.5 | 3.5 | 1.63 | 218 | 225 | 216.5 | 246865 |
| 1713889800 | 215 | 2.5 | 1.18 | 215.5 | 219 | 211.5 | 689525 |
| 1713803400 | 212.5 | 9.5 | 4.68 | 206 | 216.5 | 204 | 694366 |
| 1713544200 | 203 | -2 | -0.98 | 202 | 208 | 200 | 235869 |
| 1713457800 | 205 | 14.6 | 7.67 | 196 | 205 | 192 | 242952 |
| 1713371400 | 190.4 | -4.8 | -2.46 | 196 | 196 | 188 | 678458 |
| 1713285000 | 195.2 | -6.8 | -3.37 | 204 | 204 | 193 | 174290 |
| 1713198600 | 202 | -0.5 | -0.25 | 202 | 202 | 195.8 | 72279 |
| 1712939400 | 202.5 | -7 | -3.34 | 198 | 209 | 198 | 224807 |
| 1712853000 | 209.5 | 7 | 3.46 | 204.5 | 209.5 | 200 | 107825 |
| 1712766600 | 202.5 | -0.5 | -0.25 | 196 | 207.5 | 196 | 132034 |
| 1712680200 | 203 | 2 | 1.00 | 203 | 203.5 | 199.8 | 203378 |
| 1712593800 | 201 | -2.5 | -1.23 | 201.5 | 206.5 | 201 | 427912 |
| 1712334600 | 203.5 | 0.5 | 0.25 | 200 | 203.5 | 199 | 136822 |
| 1712248200 | 203 | 4 | 2.01 | 199 | 203.5 | 197.4 | 122031 |
| 1712161800 | 199 | 3 | 1.53 | 196.2 | 199.8 | 190.2 | 240567 |
| 1712075400 | 196 | -5 | -2.49 | 202 | 204 | 195.6 | 260518 |
| 1711647000 | 201 | 3.8 | 1.93 | 199 | 202.5 | 194.2 | 216892 |
| 1711560600 | 197.2 | 2.6 | 1.34 | 195 | 199.8 | 194 | 200994 |
| 1711474200 | 194.6 | 0.2 | 0.10 | 194.6 | 195.2 | 192.4 | 438125 |
| 1711387800 | 194.4 | -2.4 | -1.22 | 187.2 | 197.2 | 187.2 | 210117 |
| 1711128600 | 196.8 | 2 | 1.03 | 194 | 198.8 | 191.8 | 201368 |
| 1711042200 | 194.8 | 3.8 | 1.99 | 190 | 195.4 | 185 | 185478 |
| 1710955800 | 191 | 4.4 | 2.36 | 191 | 193.6 | 185.8 | 303866 |
| 1710869400 | 186.6 | -3.4 | -1.79 | 187.8 | 189.4 | 184 | 173590 |
| 1710783000 | 190 | 0.8 | 0.42 | 193.2 | 193.8 | 187.2 | 128882 |
| 1710523800 | 189.2 | -8.6 | -4.35 | 193.8 | 195.8 | 183.6 | 2530053 |
| 1710437400 | 197.8 | 0.4 | 0.20 | 195.8 | 202 | 190.8 | 235089 |
| 1710351000 | 197.4 | -11.6 | -5.55 | 215 | 215 | 193.6 | 157451 |
| 1710264600 | 209 | -1 | -0.48 | 214 | 214.5 | 208.5 | 189734 |
| 1710178200 | 210 | -5 | -2.33 | 220 | 220 | 204 | 265785 |
| 1709919000 | 215 | 9 | 4.37 | 206 | 216.5 | 202.5 | 547037 |
| 1709832600 | 206 | 10.6 | 5.42 | 200 | 208 | 192.2 | 220198 |
| 1709746200 | 195.4 | 5.4 | 2.84 | 195.6 | 200 | 193.2 | 449092 |
| 1709659800 | 190 | 22.8 | 13.64 | 168.4 | 193 | 168.4 | 1191962 |
| 1709573400 | 167.19999 | -3.8 | -2.22 | 170 | 173.6 | 167 | 227540 |
| 1709314200 | 171 | -1 | -0.58 | 174 | 174 | 167.6 | 161987 |
| 1709227800 | 172 | -0.2 | -0.12 | 173 | 173 | 168.4 | 340636 |
| 1709141400 | 172.2 | -0.6 | -0.35 | 173.6 | 174 | 169.2 | 87483 |
| 1709055000 | 172.8 | 2.8 | 1.65 | 170 | 174.4 | 170 | 331718 |
| 1708968600 | 170 | 0.6 | 0.35 | 167.6 | 171.2 | 167 | 165747 |
| 1708709400 | 169.4 | -0.2 | -0.12 | 173 | 173.2 | 167.6 | 314131 |
| 1708623000 | 169.6 | -1.2 | -0.70 | 173 | 173.8 | 169.6 | 395980 |
| 1708536600 | 170.8 | 1.8 | 1.07 | 169 | 171.8 | 168 | 1262021 |
| 1708450200 | 169 | -1.8 | -1.05 | 171 | 171.8 | 169 | 463462 |
| 1708363800 | 170.8 | -5.4 | -3.06 | 175 | 177.4 | 170 | 203103 |
| 1708104600 | 176.2 | 0.6 | 0.34 | 176 | 178 | 173 | 43133 |
| 1708018200 | 175.6 | 5.6 | 3.29 | 172 | 177.8 | 172 | 94415 |
| 1707931800 | 170 | 0 | 0.00 | 170 | 171.2 | 170 | 71931 |
| 1707845400 | 170 | -6.8 | -3.85 | 175 | 177 | 170 | 233201 |
| 1707759000 | 176.8 | -0.2 | -0.11 | 181.4 | 181.4 | 175.2 | 36626 |
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
