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 | 12.3 | 5.71030640669 | 215.4 | 232 | 214.9 | 633337 | 224.25722195 | DE |
| 4 | 17.2 | 8.17102137767 | 210.5 | 232 | 210.1 | 531024 | 219.24774766 | DE |
| 12 | 14.7 | 6.9014084507 | 213 | 232 | 202.1 | 460021 | 213.62279185 | DE |
| 26 | 23.2 | 11.3447432763 | 204.5 | 232 | 188.25 | 432202 | 208.75838905 | DE |
| 52 | 54.72 | 31.6337148803 | 172.98 | 232 | 172.82 | 416276 | 200.54286557 | DE |
| 156 | 40.38 | 21.5566944266 | 187.32 | 232 | 132.7 | 478105 | 175.65280981 | DE |
| 260 | 92.3 | 68.1683899557 | 135.4 | 232 | 86.76 | 536435 | 154.12972578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 228 | 2 | 0.88 | 226 | 228.7 | 225.4 | 654230 |
| 1730914200 | 226 | 2.4 | 1.07 | 226.1 | 232 | 224.6 | 737268 |
| 1730827800 | 223.6 | 0 | 0.00 | 223.8 | 224.4 | 221.8 | 383405 |
| 1730741400 | 223.6 | 6.6 | 3.04 | 218 | 226.9 | 217.6 | 1002869 |
| 1730482200 | 217 | 1.6 | 0.74 | 215.4 | 217.7 | 214.9 | 388915 |
| 1730395800 | 215.4 | 1.5 | 0.70 | 212.8 | 215.4 | 212.1 | 908683 |
| 1730309400 | 213.9 | -1.9 | -0.88 | 214.1 | 214.4 | 211.8 | 433165 |
| 1730223000 | 215.8 | -2.3 | -1.05 | 218.7 | 219.6 | 215.8 | 668572 |
| 1730136600 | 218.1 | -1.4 | -0.64 | 219.6 | 221 | 217.8 | 682894 |
| 1729873800 | 219.5 | -0.1 | -0.05 | 219.5 | 220.2 | 218.8 | 383720 |
| 1729787400 | 219.6 | -0.8 | -0.36 | 221.5 | 221.7 | 219.6 | 460617 |
| 1729701000 | 220.4 | -1.5 | -0.68 | 220.4 | 222.1 | 220.1 | 339438 |
| 1729614600 | 221.9 | 4.3 | 1.98 | 218.4 | 222.6 | 217.9 | 579290 |
| 1729528200 | 217.6 | 0.7 | 0.32 | 216 | 217.8 | 215.9 | 522831 |
| 1729269000 | 216.9 | 1 | 0.46 | 212.7 | 217.2 | 210.1 | 624397 |
| 1729182600 | 215.9 | 0.4 | 0.19 | 216.1 | 217.3 | 214.7 | 427828 |
| 1729096200 | 215.5 | -0.7 | -0.32 | 216 | 217 | 213.9 | 367466 |
| 1729009800 | 216.2 | 0.6 | 0.28 | 217 | 217.9 | 214.8 | 519248 |
| 1728923400 | 215.6 | 1.7 | 0.79 | 213.5 | 215.7 | 213.2 | 256220 |
| 1728664200 | 213.9 | 3 | 1.42 | 210.5 | 214.1 | 210.4 | 279429 |
| 1728577800 | 210.9 | -2.7 | -1.26 | 213 | 213.7 | 209.8 | 430563 |
| 1728491400 | 213.6 | 0.5 | 0.23 | 214.1 | 214.6 | 212.7 | 293455 |
| 1728405000 | 213.1 | 0.7 | 0.33 | 212.3 | 214 | 211.7 | 382563 |
| 1728318600 | 212.4 | 2.4 | 1.14 | 212.5 | 213.5 | 210 | 501679 |
| 1728059400 | 210 | 2.1 | 1.01 | 207.3 | 211.4 | 207 | 446200 |
| 1727973000 | 207.9 | -4.2 | -1.98 | 211.1 | 211.1 | 207.4 | 315698 |
| 1727886600 | 212.1 | 0.7 | 0.33 | 211 | 212.3 | 210.3 | 484802 |
| 1727800200 | 211.4 | -1.2 | -0.56 | 213.3 | 214 | 210.2 | 367223 |
| 1727713800 | 212.6 | -0.8 | -0.37 | 213 | 217.6 | 212.5 | 510732 |
| 1727454600 | 213.4 | 4.8 | 2.30 | 209.6 | 213.4 | 209.2 | 549162 |
| 1727368200 | 208.6 | 2.6 | 1.26 | 207.8 | 210.2 | 203.2 | 777745 |
| 1727281800 | 206 | 0.1 | 0.05 | 205.1 | 207.6 | 204.6 | 326876 |
| 1727195400 | 205.9 | 2.5 | 1.23 | 206 | 207 | 204.4 | 260317 |
| 1727109000 | 203.4 | 0 | 0.00 | 203 | 204.2 | 202.1 | 316554 |
| 1726849800 | 203.4 | -4.9 | -2.35 | 207.7 | 208.2 | 203.4 | 1351028 |
| 1726763400 | 208.3 | 3.5 | 1.71 | 207.9 | 208.5 | 206 | 394889 |
| 1726677000 | 204.8 | -0.7 | -0.34 | 205.1 | 207.4 | 204.4 | 415003 |
| 1726590600 | 205.5 | -2.6 | -1.25 | 208.3 | 209.4 | 205.3 | 619359 |
| 1726504200 | 208.1 | -0.7 | -0.34 | 208 | 209.7 | 207.7 | 355369 |
| 1726245000 | 208.8 | 0 | 0.00 | 209.4 | 210.1 | 207.7 | 484636 |
| 1726158600 | 208.8 | -0.5 | -0.24 | 212.1 | 212.1 | 207.9 | 529135 |
| 1726072200 | 209.3 | -1 | -0.48 | 210.2 | 210.9 | 209 | 453262 |
| 1725985800 | 210.3 | -1.2 | -0.57 | 210.5 | 210.5 | 208.1 | 389811 |
| 1725899400 | 211.5 | 2.7 | 1.29 | 209.2 | 212 | 209.1 | 379800 |
| 1725640200 | 208.8 | 0.6 | 0.29 | 209 | 211.6 | 207.6 | 555619 |
| 1725553800 | 208.2 | -5.5 | -2.57 | 213.5 | 213.5 | 208.2 | 477732 |
| 1725467400 | 213.7 | -1.8 | -0.84 | 212.6 | 215.5 | 212.6 | 346035 |
| 1725381000 | 215.5 | 0.3 | 0.14 | 218.3 | 219 | 215.3 | 290227 |
| 1725294600 | 215.2 | 1 | 0.47 | 213.7 | 215.5 | 212.9 | 179683 |
| 1725035400 | 214.2 | -1.2 | -0.56 | 214 | 217.2 | 214 | 932584 |
| 1724949000 | 215.4 | 0.6 | 0.28 | 214.4 | 216.3 | 214.4 | 233536 |
| 1724862600 | 214.8 | 1.4 | 0.66 | 214.4 | 215.7 | 213.7 | 263161 |
| 1724776200 | 213.4 | -1 | -0.47 | 214.7 | 214.8 | 213 | 369308 |
| 1724689800 | 214.4 | -0.5 | -0.23 | 214.7 | 216.2 | 214.2 | 193673 |
| 1724430600 | 214.9 | 0.9 | 0.42 | 214.5 | 215.3 | 213.7 | 258321 |
| 1724344200 | 214 | 1.2 | 0.56 | 212.9 | 215.7 | 212.8 | 253402 |
| 1724257800 | 212.8 | 2 | 0.95 | 210.8 | 213.3 | 210.6 | 226262 |
| 1724171400 | 210.8 | -0.8 | -0.38 | 211.6 | 212.2 | 210.8 | 233144 |
| 1724085000 | 211.6 | -0.6 | -0.28 | 212.1 | 212.2 | 210.8 | 458595 |
| 1723825800 | 212.2 | -0.2 | -0.09 | 213 | 213.1 | 211.5 | 373648 |
| 1723739400 | 212.4 | 2.3 | 1.09 | 210.6 | 212.5 | 209.6 | 244507 |
| 1723653000 | 210.1 | 1.5 | 0.72 | 209.3 | 210.9 | 209 | 219760 |
| 1723566600 | 208.6 | 1.3 | 0.63 | 208.4 | 208.9 | 207.5 | 240569 |
| 1723480200 | 207.3 | -1.2 | -0.58 | 208.5 | 208.7 | 206.2 | 224565 |
| 1723221000 | 208.5 | 0.1 | 0.05 | 208.9 | 209 | 207.1 | 284599 |
| 1723134600 | 208.4 | -1.2 | -0.57 | 208.5 | 209.1 | 206.4 | 301024 |
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
