Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5 | -1.93798449612 | 258 | 278 | 251 | 2647 | 266.4643046 | DE |
4 | 1 | 0.396825396825 | 252 | 278 | 246 | 1666 | 260.39198282 | DE |
12 | 26 | 11.4537444934 | 227 | 278 | 195.5 | 1331 | 241.13527909 | DE |
26 | 28 | 12.4444444444 | 225 | 278 | 192 | 1135 | 230.74617269 | DE |
52 | 95 | 60.1265822785 | 158 | 278 | 149.5 | 961 | 209.64215343 | DE |
156 | 121.5 | 92.3954372624 | 131.5 | 278 | 0.2 | 759 | 169.32744732 | DE |
260 | 185.4 | 274.26035503 | 67.6 | 278 | 0.2 | 1030 | 145.12289348 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 256 | -5 | -1.92 | 261 | 266 | 254 | 2263 |
1740159000 | 261 | -9 | -3.33 | 269 | 269 | 259 | 1303 |
1740072600 | 270 | 0 | 0.00 | 268 | 278 | 263 | 5864 |
1739986200 | 270 | 13 | 5.06 | 256 | 270 | 251 | 3546 |
1739899800 | 257 | 1 | 0.39 | 258 | 260 | 255 | 261 |
1739813400 | 256 | 4 | 1.59 | 254 | 258 | 254 | 481 |
1739554200 | 252 | -8 | -3.08 | 259 | 264 | 251 | 1895 |
1739467800 | 260 | 0 | 0.00 | 256 | 265 | 255 | 1136 |
1739381400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
1739295000 | 260 | -1 | -0.38 | 261 | 263 | 249 | 3041 |
1739208600 | 261 | 6 | 2.35 | 255 | 261 | 248 | 865 |
1738949400 | 255 | -6 | -2.30 | 263 | 263 | 254 | 757 |
1738863000 | 261 | 1 | 0.38 | 263 | 271 | 260 | 2945 |
1738776600 | 260 | 10 | 4.00 | 251 | 264 | 248 | 1535 |
1738690200 | 250 | 0 | 0.00 | 251 | 251 | 248 | 1171 |
1738603800 | 250 | -3 | -1.19 | 250 | 251 | 248 | 511 |
1738344600 | 253 | -1 | -0.39 | 255 | 255 | 253 | 373 |
1738258200 | 254 | 7 | 2.83 | 248 | 254 | 248 | 835 |
1738171800 | 247 | -4 | -1.59 | 251 | 253 | 246 | 1446 |
1738085400 | 251 | -4 | -1.57 | 252 | 253 | 247 | 1429 |
1737999000 | 255 | 12 | 4.94 | 246 | 259 | 246 | 2468 |
1737739800 | 243 | 9 | 3.85 | 234 | 243 | 234 | 2438 |
1737653400 | 234 | -5 | -2.09 | 240 | 241 | 231 | 2494 |
1737567000 | 239 | 9 | 3.91 | 235 | 247 | 235 | 1689 |
1737480600 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
1737394200 | 230 | 3 | 1.32 | 227 | 231 | 227 | 281 |
1737135000 | 227 | 2 | 0.89 | 225 | 234 | 225 | 512 |
1737048600 | 225 | -7 | -3.02 | 231 | 231 | 224 | 559 |
1736962200 | 232 | 0 | 0.00 | 232 | 235 | 232 | 1601 |
1736875800 | 232 | 0 | 0.00 | 232 | 233 | 232 | 146 |
1736789400 | 232 | -2 | -0.85 | 233 | 235 | 232 | 234 |
1736530200 | 234 | 5 | 2.18 | 233 | 235 | 231 | 455 |
1736443800 | 229 | 2 | 0.88 | 226 | 231 | 225 | 355 |
1736357400 | 227 | 2 | 0.89 | 225 | 227 | 223 | 1483 |
1736271000 | 225 | 1 | 0.45 | 224 | 227 | 222 | 293 |
1736184600 | 224 | 0 | 0.00 | 226 | 226 | 220 | 801 |
1735925400 | 224 | 1 | 0.45 | 223 | 225 | 222 | 1008 |
1735839000 | 223 | -1 | -0.45 | 222 | 226 | 222 | 549 |
1735666200 | 224 | -1 | -0.44 | 226 | 227 | 224 | 220 |
1735579800 | 225 | 3 | 1.35 | 226 | 230 | 225 | 763 |
1735320600 | 222 | -2 | -0.89 | 227 | 227 | 222 | 209 |
1735061400 | 224 | 1 | 0.45 | 223 | 226 | 223 | 19 |
1734975000 | 223 | -5 | -2.19 | 227 | 227 | 222 | 232 |
1734715800 | 228 | 10 | 4.59 | 219 | 228 | 218 | 430 |
1734629400 | 218 | 1 | 0.46 | 217 | 218 | 215 | 11069 |
1734543000 | 217 | -3 | -1.36 | 220 | 223 | 215 | 2072 |
1734456600 | 220 | 2 | 0.92 | 218 | 220 | 217 | 341 |
1734370200 | 218 | -5 | -2.24 | 224 | 225 | 215 | 998 |
1734111000 | 223 | 5 | 2.29 | 217 | 228 | 195.5 | 2725 |
1734024600 | 218 | -1 | -0.46 | 220 | 220 | 217 | 104 |
1733938200 | 219 | 1 | 0.46 | 218 | 220 | 218 | 143 |
1733851800 | 218 | -3 | -1.36 | 220 | 220 | 218 | 83 |
1733765400 | 221 | 2 | 0.91 | 220 | 222 | 218 | 308 |
1733506200 | 219 | -5 | -2.23 | 224 | 224 | 219 | 223 |
1733419800 | 224 | 5 | 2.28 | 218 | 224 | 218 | 1248 |
1733333400 | 219 | -3 | -1.35 | 222 | 224 | 217 | 543 |
1733247000 | 222 | -6 | -2.63 | 227 | 228 | 222 | 2466 |
1733160600 | 228 | 4 | 1.79 | 224 | 228 | 224 | 760 |
1732901400 | 224 | -1 | -0.44 | 224 | 227 | 224 | 387 |
1732815000 | 225 | 0 | 0.00 | 223 | 225 | 223 | 434 |
1732728600 | 225 | -3 | -1.32 | 227 | 227 | 224 | 503 |
1732642200 | 228 | 1 | 0.44 | 227 | 228 | 226 | 157 |
1732555800 | 227 | 0 | 0.00 | 227 | 228 | 226 | 1578 |
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