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 | -2.5 | -1.06157112527 | 235.5 | 242.5 | 229 | 3577 | 237.92768614 | DE |
| 4 | 7 | 3.09734513274 | 226 | 242.5 | 223 | 2744 | 235.47464971 | DE |
| 12 | 40 | 20.725388601 | 193 | 242.5 | 191.5 | 2366 | 225.54162615 | DE |
| 26 | 44.75 | 23.7715803453 | 188.25 | 242.5 | 168 | 2173 | 210.08317438 | DE |
| 52 | 68.5 | 41.641337386 | 164.5 | 242.5 | 135 | 3139 | 176.51410144 | DE |
| 156 | -72.5 | -23.7315875614 | 305.5 | 346.02 | 135 | 4040 | 240.46460361 | DE |
| 260 | 20.5 | 9.64705882353 | 212.5 | 346.02 | 121.5 | 6372 | 237.66360162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721834940 | 234 | -1.5 | -0.64 | 235.5 | 235.5 | 231.5 | 1939 |
| 1721745720 | 235.5 | -7 | -2.89 | 242.5 | 242.5 | 234.5 | 3000 |
| 1721658960 | 242.5 | 0 | 0.00 | 242.5 | 244 | 241 | 0 |
| 1721399700 | 242.5 | 2 | 0.83 | 241 | 243.5 | 240.5 | 0 |
| 1721313360 | 240.5 | 5 | 2.12 | 235.5 | 241 | 232.5 | 5792 |
| 1721229420 | 235.5 | 1.5 | 0.64 | 234 | 240 | 231.5 | 0 |
| 1721140560 | 234 | 1.5 | 0.65 | 232.5 | 236.5 | 232.5 | 0 |
| 1721057340 | 232.5 | -3 | -1.27 | 235.5 | 235.5 | 232.5 | 0 |
| 1720798020 | 235.5 | 1.5 | 0.64 | 234 | 240 | 234 | 3100 |
| 1720711680 | 234 | 1 | 0.43 | 233 | 238 | 232.5 | 4125 |
| 1720623300 | 233 | 0.5 | 0.22 | 232.5 | 234.5 | 231.5 | 0 |
| 1720538880 | 232.5 | -1.5 | -0.64 | 234 | 236.5 | 231.5 | 432 |
| 1720452360 | 234 | 0 | 0.00 | 234 | 236.5 | 232 | 3704 |
| 1720193280 | 234 | 7.5 | 3.31 | 226.5 | 236.5 | 225 | 1304 |
| 1720103580 | 226.5 | 0 | 0.00 | 226.5 | 226.5 | 225 | 0 |
| 1720020540 | 226.5 | 0 | 0.00 | 226.5 | 228 | 226.5 | 0 |
| 1719934080 | 226.5 | 0 | 0.00 | 226.5 | 227.5 | 226 | 0 |
| 1719847500 | 226.5 | 0.5 | 0.22 | 226 | 227 | 224 | 0 |
| 1719585240 | 226 | -0.5 | -0.22 | 226.5 | 227.5 | 224 | 0 |
| 1719502140 | 226.5 | -6 | -2.58 | 226 | 235.5 | 223 | 1298 |
| 1719415980 | 232.5 | 1 | 0.43 | 231.5 | 236.34 | 230.5 | 1388 |
| 1719329280 | 231.5 | 5.5 | 2.43 | 226 | 233.5 | 225.5 | 8366 |
| 1719242880 | 226 | 5 | 2.26 | 221 | 231.34 | 221 | 3052 |
| 1718983740 | 221 | 1.5 | 0.68 | 219.5 | 226 | 218 | 11498 |
| 1718894280 | 219.5 | 1.5 | 0.69 | 218 | 223 | 217.5 | 0 |
| 1718807460 | 218 | -1 | -0.46 | 219 | 222 | 217.5 | 0 |
| 1718724540 | 219 | 11 | 5.29 | 208 | 222 | 208 | 1000 |
| 1718634720 | 208 | 0 | 0.00 | 208 | 209.5 | 207.5 | 0 |
| 1718378940 | 208 | 0 | 0.00 | 208 | 208.5 | 206.5 | 0 |
| 1718292600 | 208 | 0 | 0.00 | 207.5 | 208 | 204.48 | 1500 |
| 1718203020 | 208 | 4.5 | 2.21 | 203.5 | 208 | 203.5 | 0 |
| 1718119740 | 203.5 | -8 | -3.78 | 211.5 | 212 | 203.5 | 1111 |
| 1718029980 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 211.5 | 0 |
| 1717770780 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 209.5 | 0 |
| 1717684800 | 211.5 | -0.5 | -0.24 | 212 | 213 | 209.5 | 0 |
| 1717600500 | 212 | 0 | 0.00 | 212 | 213 | 211.5 | 0 |
| 1717514760 | 212 | -4 | -1.85 | 216 | 216 | 211.5 | 0 |
| 1717428540 | 216 | -1 | -0.46 | 217 | 218.5 | 213.5 | 0 |
| 1717166580 | 217 | -6 | -2.69 | 223.5 | 226 | 217 | 0 |
| 1717079640 | 223 | -6.5 | -2.83 | 228 | 229 | 223 | 0 |
| 1716993360 | 229.5 | 0 | 0.00 | 229.5 | 229.5 | 229.5 | 0 |
| 1716906960 | 229.5 | 3 | 1.32 | 226.5 | 231.5 | 224.5 | 660 |
| 1716564600 | 226.5 | 8.5 | 3.90 | 218 | 230.5 | 217 | 807 |
| 1716478140 | 218 | 1 | 0.46 | 217 | 221 | 217 | 659 |
| 1716388620 | 217 | 0 | 0.00 | 217 | 219.45 | 217 | 495 |
| 1716302280 | 217 | 0 | 0.00 | 217 | 219.67 | 217 | 2260 |
| 1716215640 | 217 | 0 | 0.00 | 217 | 218.5 | 215.5 | 1905 |
| 1715956440 | 217 | 3 | 1.40 | 214 | 219.56 | 214 | 994 |
| 1715870040 | 214 | 4.5 | 2.15 | 209.5 | 216.5 | 207.5 | 2400 |
| 1715786940 | 209.5 | -3.5 | -1.64 | 213 | 213.67 | 209.5 | 3725 |
| 1715700540 | 213 | -1 | -0.47 | 214 | 216.5 | 212 | 928 |
| 1715614140 | 214 | -3.5 | -1.61 | 222 | 223 | 213 | 2855 |
| 1715355240 | 217.5 | 0.5 | 0.23 | 217 | 220 | 215.5 | 0 |
| 1715265300 | 217 | 10 | 4.83 | 207 | 217 | 204.25 | 18 |
| 1715182020 | 207 | 10 | 5.08 | 197 | 207 | 195.25 | 400 |
| 1715095740 | 197 | 4 | 2.07 | 193 | 197 | 191.5 | 250 |
| 1714750020 | 193 | 0 | 0.00 | 193 | 193.5 | 191.5 | 0 |
| 1714663440 | 193 | 0 | 0.00 | 193 | 193.5 | 191.75 | 0 |
| 1714574280 | 193 | 10 | 5.46 | 183.25 | 193.25 | 183 | 0 |
| 1714487880 | 183 | 0 | 0.00 | 183 | 184.25 | 182.25 | 0 |
| 1714402080 | 183 | 1 | 0.55 | 182 | 183.75 | 182 | 0 |
| 1714145400 | 182 | 0 | 0.00 | 182 | 183.75 | 181.75 | 0 |
| 1714058940 | 182 | 5.75 | 3.26 | 178.25 | 183.75 | 176.75 | 0 |
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
