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 | -15 | -6.86498855835 | 218.5 | 218.5 | 197.3584 | 6494 | 203.50643691 | DE |
| 4 | 0 | 0 | 203.5 | 243.28 | 190.5 | 6159 | 206.77528027 | DE |
| 12 | -41.5 | -16.9387755102 | 245 | 270.05 | 190.5 | 8695 | 228.77130541 | DE |
| 26 | -13.5 | -6.22119815668 | 217 | 270.05 | 190.5 | 5529 | 230.7184181 | DE |
| 52 | -9 | -4.23529411765 | 212.5 | 270.05 | 178 | 3741 | 223.62571935 | DE |
| 156 | -140.5 | -40.8430232558 | 344 | 344 | 168 | 4993 | 252.8215047 | DE |
| 260 | -46.5 | -18.6 | 250 | 345 | 168 | 6512 | 255.10380806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732120140 | 203.5 | 0 | 0.00 | 203.5 | 203.5 | 197.3584 | 14700 |
| 1732033620 | 203.5 | 0 | 0.00 | 203.5 | 203.5 | 198.94 | 11750 |
| 1731947580 | 203.5 | -3 | -1.45 | 206.5 | 206.5 | 203.425 | 6000 |
| 1731688080 | 206.5 | -8 | -3.73 | 214.5 | 214.5 | 206.5 | 0 |
| 1731598260 | 214.5 | -4 | -1.83 | 218.5 | 218.5 | 214.06 | 19 |
| 1731511920 | 218.5 | -5 | -2.24 | 223.5 | 223.5 | 218.5 | 0 |
| 1731428820 | 223.5 | 0 | 0.00 | 223.5 | 225.56 | 223.5 | 11129 |
| 1731342540 | 223.5 | 5 | 2.29 | 218.5 | 223.5 | 215.08 | 1025 |
| 1731083160 | 218.5 | -3 | -1.35 | 221.5 | 221.5 | 216.5 | 1500 |
| 1730993820 | 221.5 | -12 | -5.14 | 223.5 | 223.5 | 221.5 | 800 |
| 1730910480 | 233.5 | 0 | 0.00 | 233.5 | 233.5 | 233.5 | 0 |
| 1730824080 | 233.5 | 0 | 0.00 | 233.5 | 235.9 | 233.5 | 1 |
| 1730737740 | 233.5 | 0 | 0.00 | 233.5 | 233.5 | 233.18 | 432 |
| 1730475300 | 233.5 | 5 | 2.19 | 228.5 | 233.5 | 228.06 | 4373 |
| 1730388900 | 228.5 | -12.5 | -5.19 | 238.5 | 243.28 | 228.5 | 3137 |
| 1730305440 | 241 | 33.5 | 16.14 | 207.5 | 242 | 207.5 | 8637 |
| 1730193840 | 207.5 | 11 | 5.60 | 196.5 | 207.5 | 196.5 | 11763 |
| 1730132940 | 196.5 | 6 | 3.15 | 190.5 | 196.5 | 190.5 | 4800 |
| 1729869960 | 190.5 | -11 | -5.46 | 201.5 | 201.5 | 190.5 | 34810 |
| 1729783680 | 201.5 | -2 | -0.98 | 203.5 | 203.5 | 200.62 | 2152 |
| 1729697340 | 203.5 | 3 | 1.50 | 200.5 | 203.5 | 200.5 | 0 |
| 1729610340 | 200.5 | -3 | -1.47 | 203.5 | 203.5 | 200.32 | 5480 |
| 1729524420 | 203.5 | -8 | -3.78 | 211.5 | 211.5 | 203.12 | 1552 |
| 1729262100 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 210.18 | 1415 |
| 1729178580 | 211.5 | 5 | 2.42 | 206.5 | 211.5 | 206.5 | 0 |
| 1729092540 | 206.5 | 0 | 0.00 | 206.5 | 208.5 | 206.5 | 544 |
| 1729006140 | 206.5 | 3 | 1.47 | 203.5 | 206.5 | 203.5 | 6657 |
| 1728919680 | 203.5 | 0 | 0.00 | 203.5 | 204.74 | 203.12 | 2438 |
| 1728657480 | 203.5 | 0 | 0.00 | 205.5 | 205.5 | 202.83 | 4521 |
| 1728574140 | 203.5 | 0 | 0.00 | 203.5 | 203.5 | 202.45 | 6486 |
| 1728484740 | 203.5 | 6 | 3.04 | 197.5 | 203.5 | 197.5 | 610 |
| 1728401340 | 197.5 | -3 | -1.50 | 200.5 | 200.5 | 197.5 | 0 |
| 1728311580 | 200.5 | -3 | -1.47 | 203.5 | 205.5 | 200.5 | 3236 |
| 1728053040 | 203.5 | -7 | -3.33 | 210.5 | 210.5 | 203.5 | 2480 |
| 1727966700 | 210.5 | -1 | -0.47 | 211.5 | 211.89 | 208.37 | 1372 |
| 1727882940 | 211.5 | -2 | -0.94 | 213.5 | 214.16 | 211.08 | 7571 |
| 1727793720 | 213.5 | -5 | -2.29 | 218.5 | 218.5 | 213.5 | 2000 |
| 1727710080 | 218.5 | -5 | -2.24 | 223.5 | 223.5 | 218.5 | 0 |
| 1727447580 | 223.5 | 0 | 0.00 | 223.5 | 223.625 | 221.58 | 10248 |
| 1727364240 | 223.5 | 2 | 0.90 | 221.5 | 223.5 | 220.33 | 48650 |
| 1727277960 | 221.5 | -4 | -1.77 | 224.5 | 224.5 | 219.56 | 9695 |
| 1727191740 | 225.5 | -6 | -2.59 | 231.5 | 231.66 | 224.8 | 3213 |
| 1727102220 | 231.5 | -7 | -2.94 | 226.5 | 235.5 | 226.5 | 7591 |
| 1726843740 | 238.5 | -15 | -5.92 | 253.5 | 255.5 | 230.78 | 39663 |
| 1726756740 | 253.5 | 1 | 0.40 | 253.5 | 253.95 | 246.85 | 5538 |
| 1726669920 | 252.5 | 12.5 | 5.21 | 240 | 270.05 | 240 | 97353 |
| 1726586700 | 240 | 10 | 4.35 | 230 | 240.67 | 230 | 7870 |
| 1726498920 | 230 | 0 | 0.00 | 230 | 231.92 | 230 | 2302 |
| 1726238280 | 230 | 0 | 0.00 | 230 | 231.8 | 230 | 2 |
| 1726151880 | 230 | -2 | -0.86 | 230 | 230.82 | 229.315 | 615 |
| 1726068360 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1725981960 | 232 | -3 | -1.28 | 235 | 235 | 232 | 417 |
| 1725892800 | 235 | 2 | 0.86 | 233 | 235 | 228.46 | 46748 |
| 1725633480 | 233 | -5 | -2.10 | 238 | 238 | 231.06 | 4061 |
| 1725547140 | 238 | 1 | 0.42 | 237 | 238 | 234.36 | 4914 |
| 1725460740 | 237 | -3 | -1.25 | 240 | 240 | 237 | 0 |
| 1725374160 | 240 | -5 | -2.04 | 245 | 245 | 238.2684 | 32734 |
| 1725287700 | 245 | -5 | -2.00 | 250 | 250 | 241.15 | 7631 |
| 1725028800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1724942100 | 250 | 5 | 2.04 | 245 | 250 | 245 | 11697 |
| 1724858700 | 245 | -5 | -2.00 | 250 | 250 | 240.62 | 23436 |
| 1724772540 | 250 | 0 | 0.00 | 250 | 252.8 | 248.14 | 23824 |
| 1724423820 | 250 | -5 | -1.96 | 255 | 255 | 250 | 0 |
| 1724340540 | 255 | 6 | 2.41 | 249 | 255 | 249 | 394 |
| 1724251080 | 249 | 0 | 0.00 | 249 | 249 | 245 | 3011 |
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
