We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.5 | 9.89898989899 | 247.5 | 277.5 | 247.5 | 430723 | 270.62260635 | DE |
| 4 | 37 | 15.7446808511 | 235 | 277.5 | 222 | 271695 | 252.38598366 | DE |
| 12 | 19.5 | 7.72277227723 | 252.5 | 277.5 | 220 | 467169 | 240.18236138 | DE |
| 26 | 12 | 4.61538461538 | 260 | 350 | 147.5 | 1116231 | 201.31571005 | DE |
| 52 | -80.5 | -22.8368794326 | 352.5 | 395 | 147.5 | 926659 | 239.22118 | DE |
| 156 | -538 | -66.4197530864 | 810 | 870 | 147.5 | 649305 | 399.49731423 | DE |
| 260 | 7 | 2.64150943396 | 265 | 890 | 147.5 | 577027 | 448.93385228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 270 | -5 | -1.82 | 275 | 275 | 270 | 931769 |
| 1713976200 | 275 | 5 | 1.85 | 265 | 275 | 265 | 773443 |
| 1713889800 | 270 | 15 | 5.88 | 255 | 270 | 255 | 279980 |
| 1713803400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 46580 |
| 1713544200 | 255 | 5 | 2.00 | 247.5 | 257.5 | 247.5 | 121844 |
| 1713457800 | 250 | -1 | -0.40 | 250 | 250 | 250 | 174608 |
| 1713371400 | 251 | -4 | -1.57 | 250 | 251 | 250 | 40574 |
| 1713285000 | 255 | -5 | -1.92 | 252.5 | 255 | 235 | 264598 |
| 1713198600 | 260 | 5 | 1.96 | 255 | 260 | 255 | 139230 |
| 1712939400 | 255 | 5 | 2.00 | 250 | 255 | 247.5 | 288543 |
| 1712853000 | 250 | -4 | -1.57 | 247.5 | 252.5 | 245 | 98689 |
| 1712766600 | 254 | 19 | 8.09 | 235 | 254 | 235 | 149504 |
| 1712680200 | 235 | 5 | 2.17 | 232.5 | 235 | 230 | 82067 |
| 1712593800 | 230 | -5 | -2.13 | 225 | 232.5 | 225 | 144429 |
| 1712334600 | 235 | 13 | 5.86 | 222.5 | 235 | 222.5 | 119776 |
| 1712248200 | 222 | -4 | -1.77 | 232.5 | 232.5 | 222 | 496994 |
| 1712161800 | 226 | 0 | 0.00 | 232.5 | 232.5 | 226 | 76021 |
| 1712075400 | 226 | -9 | -3.83 | 235 | 235 | 226 | 661856 |
| 1711647000 | 235 | 0 | 0.00 | 235 | 235 | 235 | 540758 |
| 1711560600 | 235 | 10 | 4.44 | 230 | 235 | 230 | 290173 |
| 1711474200 | 225 | -3 | -1.32 | 230 | 230 | 225 | 167255 |
| 1711387800 | 228 | 0.5 | 0.22 | 230 | 230 | 228 | 30969 |
| 1711128600 | 227.5 | 2.5 | 1.11 | 230 | 232.5 | 227.5 | 156268 |
| 1711042200 | 225 | 0 | 0.00 | 222.5 | 230 | 222.5 | 1220171 |
| 1710955800 | 225 | 5 | 2.27 | 222.5 | 225 | 222.5 | 3806650 |
| 1710869400 | 220 | -2 | -0.90 | 222.5 | 222.5 | 220 | 116611 |
| 1710783000 | 222 | 0 | 0.00 | 227.5 | 227.5 | 222 | 982375 |
| 1710523800 | 222 | -8 | -3.48 | 235 | 235 | 222 | 103734 |
| 1710437400 | 230 | 0 | 0.00 | 235 | 235 | 230 | 79899 |
| 1710351000 | 230 | -5 | -2.13 | 235 | 235 | 230 | 122788 |
| 1710264600 | 235 | -5 | -2.08 | 242.5 | 242.5 | 232.5 | 466360 |
| 1710178200 | 240 | -3 | -1.23 | 242.5 | 242.5 | 240 | 127195 |
| 1709919000 | 243 | 3 | 1.25 | 242.5 | 243 | 242.5 | 170525 |
| 1709832600 | 240 | 5 | 2.13 | 240 | 242.5 | 240 | 218093 |
| 1709746200 | 235 | -5 | -2.08 | 235 | 240 | 230 | 73412 |
| 1709659800 | 240 | 6 | 2.56 | 235 | 240 | 235 | 994260 |
| 1709573400 | 234 | -1 | -0.43 | 235 | 235 | 234 | 276832 |
| 1709314200 | 235 | -6 | -2.49 | 235 | 235 | 235 | 109179 |
| 1709227800 | 241 | 3 | 1.26 | 240 | 241 | 235 | 119870 |
| 1709141400 | 238 | 0 | 0.00 | 240 | 240 | 238 | 62418 |
| 1709055000 | 238 | 3 | 1.28 | 235 | 240 | 235 | 67084 |
| 1708968600 | 235 | -10 | -4.08 | 242.5 | 242.5 | 232.5 | 908923 |
| 1708709400 | 245 | -10 | -3.92 | 257.5 | 257.5 | 245 | 167237 |
| 1708623000 | 255 | -14 | -5.20 | 265 | 265 | 255 | 364134 |
| 1708536600 | 269 | -6 | -2.18 | 272.5 | 272.5 | 265 | 151075 |
| 1708450200 | 275 | 1 | 0.36 | 272.5 | 275 | 272.5 | 270114 |
| 1708363800 | 274 | 4 | 1.48 | 272.5 | 274 | 272.5 | 80888 |
| 1708104600 | 270 | 5 | 1.89 | 267.5 | 272.5 | 267.5 | 179184 |
| 1708018200 | 265 | 2 | 0.76 | 260 | 267.5 | 260 | 537920 |
| 1707931800 | 263 | 11 | 4.37 | 250 | 263 | 250 | 552536 |
| 1707845400 | 252 | 12 | 5.00 | 237.5 | 252.5 | 237.5 | 541842 |
| 1707759000 | 240 | 0 | 0.00 | 237.5 | 240 | 237.5 | 6370233 |
| 1707499800 | 240 | 5 | 2.13 | 237.5 | 240 | 237.5 | 514929 |
| 1707413400 | 235 | -1 | -0.42 | 237.5 | 238 | 232.5 | 361826 |
| 1707327000 | 236 | -14 | -5.60 | 247.5 | 247.5 | 236 | 344441 |
| 1707240600 | 250 | 0 | 0.00 | 250 | 250 | 247.5 | 217654 |
| 1707154200 | 250 | 10 | 4.17 | 240 | 255 | 237.5 | 183811 |
| 1706895000 | 240 | -10 | -4.00 | 252.5 | 255 | 240 | 155678 |
| 1706808600 | 250 | -20 | -7.41 | 275 | 275 | 250 | 340011 |
| 1706722200 | 270 | -8 | -2.88 | 281.5 | 287.5 | 270 | 883913 |
| 1706635800 | 278 | 24 | 9.45 | 247.5 | 278 | 247.5 | 942191 |
| 1706549400 | 254 | 4 | 1.60 | 250 | 254 | 247.5 | 1806060 |
| 1706290200 | 250 | 22.5 | 9.89 | 232.5 | 252.5 | 230 | 1508754 |
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
