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 | 10.5 | 4.92957746479 | 213 | 225 | 213 | 259814 | 220.26620967 | DE |
| 4 | 8.5 | 3.95348837209 | 215 | 226 | 210 | 217755 | 218.9080067 | DE |
| 12 | 23.5 | 11.75 | 200 | 229 | 200 | 311673 | 214.23337022 | DE |
| 26 | 53.5 | 31.4705882353 | 170 | 229 | 166.8 | 498260 | 205.73030929 | DE |
| 52 | 56.9 | 34.1536614646 | 166.6 | 229 | 140 | 640962 | 178.22377577 | DE |
| 156 | -126.5 | -36.1428571429 | 350 | 359.35 | 140 | 882870 | 223.24229537 | DE |
| 260 | -126.5 | -36.1428571429 | 350 | 359.35 | 140 | 882870 | 223.24229537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 220.5 | -2.5 | -1.12 | 222 | 223 | 215.5 | 466860 |
| 1726590600 | 223 | 3.5 | 1.59 | 220.5 | 224.5 | 218 | 348268 |
| 1726504200 | 219.5 | 3.5 | 1.62 | 216.5 | 219.5 | 215.5 | 225742 |
| 1726245000 | 216 | -2 | -0.92 | 219 | 219 | 216 | 151569 |
| 1726158600 | 218 | 2.5 | 1.16 | 213 | 219 | 213 | 106631 |
| 1726072200 | 215.5 | 1 | 0.47 | 213 | 217 | 213 | 158951 |
| 1725985800 | 214.5 | -1 | -0.46 | 213.5 | 217 | 213.5 | 122693 |
| 1725899400 | 215.5 | 4 | 1.89 | 212.5 | 215.5 | 212 | 443049 |
| 1725640200 | 211.5 | -4 | -1.86 | 210 | 216 | 210 | 170832 |
| 1725553800 | 215.5 | -4 | -1.82 | 222 | 222 | 215.5 | 150461 |
| 1725467400 | 219.5 | 3.5 | 1.62 | 216 | 220 | 214 | 164703 |
| 1725381000 | 216 | -4 | -1.82 | 220 | 221 | 215.5 | 129824 |
| 1725294600 | 220 | 1 | 0.46 | 221 | 221 | 217.5 | 157344 |
| 1725035400 | 219 | 1 | 0.46 | 219 | 220 | 218 | 273674 |
| 1724949000 | 218 | -2 | -0.91 | 217.5 | 220.5 | 217 | 222140 |
| 1724862600 | 220 | -2 | -0.90 | 222 | 222 | 220 | 267755 |
| 1724776200 | 222 | -1.5 | -0.67 | 222 | 223 | 219.5 | 185269 |
| 1724430600 | 223.5 | -1.5 | -0.67 | 215 | 225 | 215 | 239771 |
| 1724344200 | 225 | 1 | 0.45 | 215 | 226 | 215 | 151809 |
| 1724257800 | 224 | 2 | 0.90 | 217.5 | 226.5 | 217.5 | 228216 |
| 1724171400 | 222 | -3 | -1.33 | 228.5 | 228.5 | 218 | 101609 |
| 1724085000 | 225 | 1 | 0.45 | 224 | 225.5 | 224 | 104990 |
| 1723825800 | 224 | -4 | -1.75 | 229 | 229 | 222 | 139556 |
| 1723739400 | 228 | 2 | 0.88 | 223.5 | 228.5 | 223.5 | 155873 |
| 1723653000 | 226 | 4 | 1.80 | 211.5 | 226 | 211.5 | 113254 |
| 1723566600 | 222 | 0.5 | 0.23 | 224 | 224 | 220 | 167806 |
| 1723480200 | 221.5 | 0.5 | 0.23 | 226 | 226 | 220.5 | 123078 |
| 1723221000 | 221 | 1.5 | 0.68 | 220 | 222.5 | 220 | 94431 |
| 1723134600 | 219.5 | -1 | -0.45 | 211 | 219.5 | 211 | 274927 |
| 1723048200 | 220.5 | 4 | 1.85 | 218 | 221.5 | 215.5 | 307339 |
| 1722961800 | 216.5 | 5.5 | 2.61 | 222 | 222 | 212.5 | 377023 |
| 1722875400 | 211 | -7.5 | -3.43 | 211.5 | 212.5 | 207 | 1062351 |
| 1722616200 | 218.5 | -4 | -1.80 | 221 | 221 | 217.5 | 805508 |
| 1722529800 | 222.5 | 0.5 | 0.23 | 223 | 225 | 220 | 400378 |
| 1722443400 | 222 | 1.5 | 0.68 | 222.5 | 225 | 221.5 | 341092 |
| 1722357000 | 220.5 | 3 | 1.38 | 217.5 | 222.5 | 216.5 | 338320 |
| 1722270600 | 217.5 | -0.5 | -0.23 | 219 | 222.5 | 217 | 321058 |
| 1722011400 | 218 | 8 | 3.81 | 207 | 219 | 207 | 315243 |
| 1721925000 | 210 | 0 | 0.00 | 208.5 | 212 | 206.5 | 182711 |
| 1721838600 | 210 | 0 | 0.00 | 215 | 215 | 210 | 297776 |
| 1721752200 | 210 | -3 | -1.41 | 217.5 | 217.5 | 210 | 121414 |
| 1721665800 | 213 | 5 | 2.40 | 203 | 213.5 | 203 | 133078 |
| 1721406600 | 208 | -1 | -0.48 | 215 | 215 | 206.5 | 303004 |
| 1721320200 | 209 | 2 | 0.97 | 207 | 210.5 | 206.5 | 2092718 |
| 1721233800 | 207 | -4 | -1.90 | 211.5 | 211.5 | 206.5 | 338432 |
| 1721147400 | 211 | -4.5 | -2.09 | 210 | 215.5 | 210 | 183868 |
| 1721061000 | 215.5 | -0.5 | -0.23 | 215 | 217.5 | 214 | 321788 |
| 1720801800 | 216 | -1 | -0.46 | 217.5 | 218 | 214.5 | 130074 |
| 1720715400 | 217 | 6 | 2.84 | 214 | 217 | 211.5 | 365672 |
| 1720629000 | 211 | 2 | 0.96 | 200 | 211 | 200 | 264145 |
| 1720542600 | 209 | 1.5 | 0.72 | 207.5 | 209 | 206.5 | 132689 |
| 1720456200 | 207.5 | 0 | 0.00 | 209 | 209 | 206.5 | 347110 |
| 1720197000 | 207.5 | 1.5 | 0.73 | 206 | 211.5 | 205.5 | 461989 |
| 1720110600 | 206 | 0.5 | 0.24 | 206 | 206 | 204 | 1060787 |
| 1720024200 | 205.5 | -2 | -0.96 | 209.5 | 209.5 | 204 | 563461 |
| 1719937800 | 207.5 | 0 | 0.00 | 207.5 | 209 | 206.5 | 406819 |
| 1719851400 | 207.5 | -1 | -0.48 | 209.5 | 209.5 | 207.5 | 194624 |
| 1719592200 | 208.5 | 2.5 | 1.21 | 203.5 | 210 | 203.5 | 274639 |
| 1719505800 | 206 | -3 | -1.44 | 200 | 209.5 | 200 | 302516 |
| 1719419400 | 209 | 3 | 1.46 | 205 | 210 | 204 | 383978 |
| 1719333000 | 206 | -2 | -0.96 | 206.5 | 207 | 206 | 343806 |
| 1719246600 | 208 | -2 | -0.95 | 204 | 209 | 204 | 226795 |
| 1718987400 | 210 | 2 | 0.96 | 207 | 210 | 205 | 1717171 |
| 1718901000 | 208 | -1 | -0.48 | 210 | 210 | 205.5 | 245923 |
| 1718814600 | 209 | 0 | 0.00 | 213.5 | 214 | 207 | 419391 |
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
