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 | -36.5 | -15.3039832285 | 238.5 | 246.5 | 181.2 | 472582 | 205.21358561 | DE |
| 4 | -64.5 | -24.2026266417 | 266.5 | 293.5 | 181.2 | 454659 | 249.92240903 | DE |
| 12 | -58.5 | -22.4568138196 | 260.5 | 294.5 | 181.2 | 343067 | 246.42681294 | DE |
| 26 | -147.5 | -42.2031473534 | 349.5 | 470 | 181.2 | 291942 | 279.84330084 | DE |
| 52 | -306 | -60.2362204724 | 508 | 729 | 181.2 | 380744 | 447.88270597 | DE |
| 156 | -753 | -78.8481675393 | 955 | 1217.5 | 181.2 | 338438 | 612.83832081 | DE |
| 260 | -264.5 | -56.6988210075 | 466.5 | 1217.5 | 140 | 298333 | 550.74049877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 195 | -10 | -4.88 | 202 | 207 | 181.2 | 1079997 |
| 1714062600 | 205 | -14 | -6.39 | 217.5 | 221.5 | 199.8 | 696553 |
| 1713976200 | 219 | -6 | -2.67 | 226 | 231 | 219 | 172543 |
| 1713889800 | 225 | -6 | -2.60 | 235 | 237.5 | 225 | 311707 |
| 1713803400 | 231 | -9 | -3.75 | 238.5 | 246.5 | 230.5 | 102112 |
| 1713544200 | 240 | 3.5 | 1.48 | 235.5 | 244 | 227.5 | 331166 |
| 1713457800 | 236.5 | -9.5 | -3.86 | 243 | 246.5 | 235 | 145995 |
| 1713371400 | 246 | 4 | 1.65 | 240.5 | 246.5 | 240 | 48499 |
| 1713285000 | 242 | -2.5 | -1.02 | 240.5 | 246 | 240 | 242506 |
| 1713198600 | 244.5 | 1 | 0.41 | 240 | 248.5 | 240 | 41819 |
| 1712939400 | 243.5 | -7.5 | -2.99 | 248 | 259 | 240.5 | 109611 |
| 1712853000 | 251 | 1.5 | 0.60 | 255.5 | 260 | 241 | 339530 |
| 1712766600 | 249.5 | -17.5 | -6.55 | 279.5 | 279.5 | 249.5 | 202212 |
| 1712680200 | 267 | -19 | -6.64 | 282.5 | 289.5 | 263.5 | 589626 |
| 1712593800 | 286 | -7.5 | -2.56 | 275 | 288 | 268 | 1188856 |
| 1712334600 | 293.5 | 13.5 | 4.82 | 271.5 | 293.5 | 267 | 338440 |
| 1712248200 | 280 | 15 | 5.66 | 261 | 280 | 260 | 926926 |
| 1712161800 | 265 | 10 | 3.92 | 250 | 271.5 | 250 | 907226 |
| 1712075400 | 255 | -9.5 | -3.59 | 266.5 | 283 | 245 | 863201 |
| 1711647000 | 264.5 | 27 | 11.37 | 242 | 265 | 237.5 | 711856 |
| 1711560600 | 237.5 | 5.5 | 2.37 | 232 | 240 | 230 | 447140 |
| 1711474200 | 232 | -8 | -3.33 | 237 | 240 | 232 | 322154 |
| 1711387800 | 240 | -18 | -6.98 | 259.5 | 260 | 237.5 | 812860 |
| 1711128600 | 258 | 11 | 4.45 | 248.5 | 262.5 | 244 | 912630 |
| 1711042200 | 247 | 2 | 0.82 | 248.5 | 249 | 241 | 510339 |
| 1710955800 | 245 | 2 | 0.82 | 241 | 245 | 238.5 | 434495 |
| 1710869400 | 243 | 8 | 3.40 | 238 | 246 | 235 | 909734 |
| 1710783000 | 235 | 1.5 | 0.64 | 237.5 | 238 | 230 | 283495 |
| 1710523800 | 233.5 | 0 | 0.00 | 234 | 245 | 228 | 696173 |
| 1710437400 | 233.5 | 11.5 | 5.18 | 221 | 235 | 221 | 354549 |
| 1710351000 | 222 | -22 | -9.02 | 224 | 240 | 220 | 1604537 |
| 1710264600 | 244 | 1.5 | 0.62 | 245 | 249 | 240.5 | 372141 |
| 1710178200 | 242.5 | -20.5 | -7.79 | 265 | 277.5 | 240.5 | 211622 |
| 1709919000 | 263 | 14 | 5.62 | 252 | 274.5 | 250 | 543112 |
| 1709832600 | 249 | 13 | 5.51 | 235 | 253 | 231 | 358589 |
| 1709746200 | 236 | -9.5 | -3.87 | 241 | 247.5 | 230 | 286940 |
| 1709659800 | 245.5 | -11.5 | -4.47 | 250 | 257.5 | 245 | 108434 |
| 1709573400 | 257 | 1 | 0.39 | 244.5 | 265 | 244.5 | 88144 |
| 1709314200 | 256 | 14 | 5.79 | 242 | 259.5 | 242 | 75812 |
| 1709227800 | 242 | -1.5 | -0.62 | 240.5 | 259.5 | 240.5 | 238408 |
| 1709141400 | 243.5 | -5 | -2.01 | 250 | 255.5 | 243.5 | 137053 |
| 1709055000 | 248.5 | -5.5 | -2.17 | 250.5 | 259.5 | 247 | 77175 |
| 1708968600 | 254 | 0 | 0.00 | 258.5 | 264.5 | 250.5 | 22564 |
| 1708709400 | 254 | 3 | 1.20 | 251.5 | 264.5 | 251.5 | 45715 |
| 1708623000 | 251 | -3.5 | -1.38 | 251 | 264.5 | 250.5 | 40482 |
| 1708536600 | 254.5 | 3.5 | 1.39 | 251 | 263.5 | 251 | 49282 |
| 1708450200 | 251 | -10 | -3.83 | 260 | 270 | 251 | 24854 |
| 1708363800 | 261 | -12 | -4.40 | 270.5 | 281 | 260 | 33441 |
| 1708104600 | 273 | -4.5 | -1.62 | 271 | 289 | 270.5 | 11273 |
| 1708018200 | 277.5 | -8 | -2.80 | 291.5 | 291.5 | 276.5 | 28488 |
| 1707931800 | 285.5 | 6 | 2.15 | 285 | 294.5 | 283.5 | 67670 |
| 1707845400 | 279.5 | 9.5 | 3.52 | 265.5 | 285 | 265.5 | 86942 |
| 1707759000 | 270 | 0 | 0.00 | 275 | 275 | 266 | 7362 |
| 1707499800 | 270 | -2.5 | -0.92 | 272.5 | 274.5 | 266 | 26533 |
| 1707413400 | 272.5 | 10.5 | 4.01 | 279.5 | 279.5 | 260 | 73599 |
| 1707327000 | 262 | 2 | 0.77 | 265 | 270.5 | 256.5 | 70779 |
| 1707240600 | 260 | 5 | 1.96 | 251.5 | 260 | 245.5 | 106447 |
| 1707154200 | 255 | -7 | -2.67 | 260.5 | 262.5 | 250.5 | 66549 |
| 1706895000 | 262 | -0.5 | -0.19 | 261.5 | 275 | 261 | 59696 |
| 1706808600 | 262.5 | -16.5 | -5.91 | 284.5 | 284.5 | 260.5 | 148881 |
| 1706722200 | 279 | -2 | -0.71 | 295 | 295 | 279 | 46202 |
| 1706635800 | 281 | -12.5 | -4.26 | 293.5 | 293.5 | 281 | 47226 |
| 1706549400 | 293.5 | 14 | 5.01 | 273 | 293.5 | 272 | 59608 |
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
