We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -10.5691056911 | 246 | 248 | 224 | 32244 | 238.90862176 | DE |
| 4 | -6 | -2.65486725664 | 226 | 248 | 216 | 166593 | 239.59101106 | DE |
| 12 | 12 | 5.76923076923 | 208 | 248 | 194 | 238604 | 225.52662981 | DE |
| 26 | 72.5 | 49.1525423729 | 147.5 | 248 | 135 | 236620 | 195.26473979 | DE |
| 52 | 168.5 | 327.184466019 | 51.5 | 248 | 30.7 | 127905 | 194.45384819 | DE |
| 156 | 86.5 | 64.7940074906 | 133.5 | 248 | 30.7 | 503449 | 153.149329 | DE |
| 260 | 117.5 | 114.634146341 | 102.5 | 248 | 30.7 | 414324 | 138.25412571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 220 | -18 | -7.56 | 224 | 228 | 220 | 22593 |
| 1714149000 | 238 | 0 | 0.00 | 228 | 238 | 228 | 33519 |
| 1714062600 | 238 | 4 | 1.71 | 244 | 244 | 232 | 15340 |
| 1713976200 | 234 | -6 | -2.50 | 248 | 248 | 234 | 47307 |
| 1713889800 | 240 | -6 | -2.44 | 240 | 240 | 240 | 30786 |
| 1713803400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 34268 |
| 1713544200 | 246 | 0 | 0.00 | 246 | 246 | 246 | 48674 |
| 1713457800 | 246 | -2 | -0.81 | 240 | 248 | 240 | 143385 |
| 1713371400 | 248 | 8 | 3.33 | 242 | 248 | 236 | 65642 |
| 1713285000 | 240 | -6 | -2.44 | 242 | 246 | 240 | 317630 |
| 1713198600 | 246 | 4 | 1.65 | 242 | 246 | 242 | 20248 |
| 1712939400 | 242 | 2 | 0.83 | 242 | 242 | 234 | 1003764 |
| 1712853000 | 240 | 6 | 2.56 | 234 | 244 | 228 | 878382 |
| 1712766600 | 234 | 4 | 1.74 | 232 | 234 | 222 | 252900 |
| 1712680200 | 230 | 2 | 0.88 | 222 | 230 | 222 | 20619 |
| 1712593800 | 228 | 8 | 3.64 | 224 | 230 | 216 | 180324 |
| 1712334600 | 220 | -6 | -2.65 | 220 | 220 | 220 | 3530 |
| 1712248200 | 226 | 2 | 0.89 | 216 | 226 | 216 | 51927 |
| 1712161800 | 224 | -2 | -0.88 | 224 | 224 | 216 | 861 |
| 1712075400 | 226 | 0 | 0.00 | 226 | 226 | 216 | 16163 |
| 1711647000 | 226 | 2 | 0.89 | 228 | 228 | 216 | 146929 |
| 1711560600 | 224 | -2 | -0.88 | 226 | 226 | 222 | 8227 |
| 1711474200 | 226 | 0 | 0.00 | 214 | 226 | 214 | 44056 |
| 1711387800 | 226 | 2 | 0.89 | 224 | 226 | 224 | 7351 |
| 1711128600 | 224 | 4 | 1.82 | 216 | 224 | 216 | 6482 |
| 1711042200 | 220 | 0 | 0.00 | 220 | 220 | 220 | 188118 |
| 1710955800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 25465 |
| 1710869400 | 220 | 6 | 2.80 | 208 | 220 | 208 | 502143 |
| 1710783000 | 214 | 2 | 0.94 | 214 | 214 | 210 | 969 |
| 1710523800 | 212 | 6 | 2.91 | 200 | 216 | 200 | 36226 |
| 1710437400 | 206 | 4 | 1.98 | 204 | 206 | 200 | 10001 |
| 1710351000 | 202 | -4 | -1.94 | 204 | 204 | 197 | 50405 |
| 1710264600 | 206 | 12 | 6.19 | 204 | 206 | 204 | 13426 |
| 1710178200 | 194 | -1 | -0.51 | 195 | 197 | 194 | 19110 |
| 1709919000 | 195 | -1 | -0.51 | 195 | 208 | 195 | 274897 |
| 1709832600 | 196 | -7.5 | -3.69 | 197 | 208 | 194 | 29655 |
| 1709746200 | 203.5 | 4.5 | 2.26 | 202 | 208 | 202 | 42692 |
| 1709659800 | 199 | -1 | -0.50 | 206 | 206 | 197 | 23699 |
| 1709573400 | 200 | -6 | -2.91 | 216 | 220 | 200 | 212682 |
| 1709314200 | 206 | -1 | -0.48 | 212 | 212 | 204 | 37613 |
| 1709227800 | 207 | -1 | -0.48 | 210 | 210 | 206 | 11795 |
| 1709141400 | 208 | -6 | -2.80 | 212 | 214 | 208 | 140556 |
| 1709055000 | 214 | -16 | -6.96 | 230 | 230 | 202 | 171935 |
| 1708968600 | 230 | -4 | -1.71 | 242 | 242 | 230 | 7258 |
| 1708709400 | 234 | 0 | 0.00 | 236 | 236 | 234 | 743815 |
| 1708623000 | 234 | -10 | -4.10 | 240 | 240 | 232 | 18188 |
| 1708536600 | 244 | 4 | 1.67 | 240 | 244 | 240 | 11517 |
| 1708450200 | 240 | -6 | -2.44 | 246 | 246 | 236 | 13990 |
| 1708363800 | 246 | 4 | 1.65 | 246 | 246 | 246 | 5328 |
| 1708104600 | 242 | 12 | 5.22 | 232 | 242 | 230 | 92916 |
| 1708018200 | 230 | 3 | 1.32 | 230 | 230 | 230 | 2163268 |
| 1707931800 | 227 | -3 | -1.30 | 226 | 234 | 224 | 25028 |
| 1707845400 | 230 | -6 | -2.54 | 236 | 236 | 226 | 5573 |
| 1707759000 | 236 | 6 | 2.61 | 238 | 238 | 236 | 232873 |
| 1707499800 | 230 | 6 | 2.68 | 224 | 232 | 220 | 1574149 |
| 1707413400 | 224 | 8 | 3.70 | 218 | 224 | 218 | 329809 |
| 1707327000 | 216 | 14 | 6.93 | 208 | 218 | 208 | 1707829 |
| 1707240600 | 202 | -8 | -3.81 | 212 | 214 | 202 | 28921 |
| 1707154200 | 210 | 0 | 0.00 | 208 | 216 | 208 | 1708860 |
| 1706895000 | 210 | 27 | 14.75 | 185 | 210 | 184 | 360961 |
| 1706808600 | 183 | 0 | 0.00 | 180 | 184 | 180 | 726729 |
| 1706722200 | 183 | 5 | 2.81 | 183 | 183 | 183 | 16454 |
| 1706635800 | 178 | -4 | -2.20 | 180 | 180 | 178 | 455655 |
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
