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 | -2.7 | -1.24195032199 | 217.4 | 218.1 | 208.1 | 8086 | 213.48369033 | DE |
| 4 | -0.9 | -0.417439703154 | 215.6 | 225.5 | 208.1 | 9732 | 218.01153048 | DE |
| 12 | -15.4 | -6.69274228596 | 230.1 | 244 | 207.9 | 10098 | 224.17842714 | DE |
| 26 | -13.4 | -5.87461639632 | 228.1 | 244 | 201.5 | 8735 | 224.49503707 | DE |
| 52 | 30.18 | 16.3559505745 | 184.52 | 244 | 160.41999 | 12168 | 203.68063484 | DE |
| 156 | -68.4 | -24.1610738255 | 283.1 | 283.1 | 93.4 | 411454 | 170.29503124 | DE |
| 260 | -58.85 | -21.5134344727 | 273.55 | 336.25 | 93.4 | 517451 | 216.25445449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 213.9 | 2 | 0.94 | 211.1 | 215.1 | 208.1 | 11957 |
| 1732224420 | 211.9 | -2.1 | -0.98 | 213.9 | 215.3 | 208.1 | 12152 |
| 1732138020 | 214 | 0.6 | 0.28 | 214.1 | 216.3 | 212.3 | 7519 |
| 1732051620 | 213.4 | -0.5 | -0.23 | 214.4 | 216.5 | 210.4 | 7669 |
| 1731965220 | 213.9 | -1.6 | -0.74 | 215 | 215.6 | 211.7 | 6493 |
| 1731705960 | 215.5 | -3.4 | -1.55 | 217.4 | 218.1 | 213.3 | 6597 |
| 1731619560 | 218.9 | 2.2 | 1.02 | 215.5 | 219.5 | 215.5 | 7444 |
| 1731533160 | 216.7 | -1.6 | -0.73 | 216.5 | 218.7 | 214.7 | 5928 |
| 1731446820 | 218.3 | -3.9 | -1.76 | 221.4 | 221.5 | 216.4 | 7576 |
| 1731360420 | 222.2 | 2.4 | 1.09 | 219 | 225.5 | 219 | 11018 |
| 1731101220 | 219.8 | -4.3 | -1.92 | 222.6 | 223.7 | 217.3 | 9552 |
| 1731014760 | 224.1 | 10.9 | 5.11 | 213.1 | 224.2 | 213.1 | 12107 |
| 1730928360 | 213.2 | -7.4 | -3.35 | 220.9 | 223.1 | 212.1 | 15669 |
| 1730841960 | 220.6 | 0.7 | 0.32 | 220.1 | 222.4 | 219.1 | 4017 |
| 1730755560 | 219.9 | -2.5 | -1.12 | 222 | 224 | 218.5 | 7345 |
| 1730496360 | 222.4 | 2.2 | 1.00 | 219.6 | 223.1 | 218.5 | 3534 |
| 1730409960 | 220.2 | -1.4 | -0.63 | 220 | 220.3 | 215.7 | 4645 |
| 1730323560 | 221.6 | 0.2 | 0.09 | 221.6 | 224.5 | 219.3 | 11223 |
| 1730237160 | 221.4 | 6.8 | 3.17 | 217.4 | 222.7 | 211.6 | 28628 |
| 1730150760 | 214.6 | -2 | -0.92 | 217.4 | 218.5 | 212.5 | 15361 |
| 1729888020 | 216.6 | 0.6 | 0.28 | 215.6 | 217.6 | 214.5 | 10155 |
| 1729801560 | 216 | -0.1 | -0.05 | 215.2 | 219.2 | 214.1 | 8176 |
| 1729715160 | 216.1 | -4.3 | -1.95 | 218.8 | 218.9 | 215.1 | 9993 |
| 1729628760 | 220.4 | -3.4 | -1.52 | 223.5 | 223.5 | 219.2 | 7205 |
| 1729542360 | 223.8 | -3.7 | -1.63 | 227.2 | 228 | 221.7 | 10306 |
| 1729283160 | 227.5 | 1.2 | 0.53 | 225.4 | 231.1 | 225.2 | 13359 |
| 1729196760 | 226.3 | 2.8 | 1.25 | 225.5 | 227.3 | 222.7 | 19665 |
| 1729110360 | 223.5 | -16.5 | -6.88 | 240.5 | 241.4 | 222.5 | 66251 |
| 1729023960 | 240 | 3.1 | 1.31 | 236.6 | 244 | 236.6 | 32850 |
| 1728937620 | 236.9 | 4.2 | 1.80 | 232.1 | 238.7 | 232.1 | 7091 |
| 1728678360 | 232.7 | 0.2 | 0.09 | 232.6 | 234.3 | 231.8 | 3380 |
| 1728591960 | 232.5 | -3.5 | -1.48 | 235.3 | 236.8 | 231.1 | 5492 |
| 1728505560 | 236 | 0.5 | 0.21 | 235.3 | 238 | 234 | 3732 |
| 1728419160 | 235.5 | -1.1 | -0.46 | 234.9 | 238 | 232.6 | 4303 |
| 1728332760 | 236.6 | -0.9 | -0.38 | 237.6 | 239.2 | 236.2 | 5261 |
| 1728073560 | 237.5 | 1.9 | 0.81 | 235.9 | 239.5 | 235.1 | 5160 |
| 1727987220 | 235.6 | -0.5 | -0.21 | 235.4 | 237.7 | 233.2 | 2361 |
| 1727900820 | 236.1 | 4 | 1.72 | 230.6 | 240 | 229 | 8229 |
| 1727814420 | 232.1 | -6 | -2.52 | 238 | 239.7 | 230 | 9194 |
| 1727728020 | 238.1 | -0.6 | -0.25 | 239.3 | 243.7 | 236.7 | 14630 |
| 1727468760 | 238.7 | 5.4 | 2.31 | 233.8 | 239.9 | 233.6 | 14466 |
| 1727382360 | 233.3 | 10.1 | 4.53 | 224.5 | 236.2 | 224.5 | 27710 |
| 1727295960 | 223.2 | 2.1 | 0.95 | 219.1 | 224 | 218.9 | 1916 |
| 1727209560 | 221.1 | 2.9 | 1.33 | 220.1 | 222.6 | 219.6 | 3192 |
| 1727123160 | 218.2 | 0.9 | 0.41 | 218.3 | 220.2 | 216.8 | 3884 |
| 1726864020 | 217.3 | -6.7 | -2.99 | 225.9 | 226 | 217 | 9199 |
| 1726777560 | 224 | 4.4 | 2.00 | 221.4 | 228 | 221.4 | 12418 |
| 1726691220 | 219.6 | -1.5 | -0.68 | 220.7 | 222.4 | 219.2 | 3862 |
| 1726604760 | 221.1 | 1.8 | 0.82 | 219.6 | 222.4 | 218.7 | 7062 |
| 1726518420 | 219.3 | 1.7 | 0.78 | 218.1 | 220.8 | 217.1 | 3912 |
| 1726259160 | 217.6 | -0.7 | -0.32 | 219.1 | 219.8 | 217.5 | 3413 |
| 1726172760 | 218.3 | 3.4 | 1.58 | 215 | 219.9 | 214.4 | 6439 |
| 1726086360 | 214.9 | 5.1 | 2.43 | 209.4 | 214.9 | 209.4 | 5304 |
| 1725999960 | 209.8 | -4.4 | -2.05 | 214.4 | 215 | 208.3 | 6578 |
| 1725913620 | 214.2 | -6.6 | -2.99 | 216 | 216.9 | 207.9 | 20417 |
| 1725654360 | 220.8 | -1.1 | -0.50 | 221.6 | 222.9 | 217 | 5099 |
| 1725567960 | 221.9 | -2.6 | -1.16 | 223.5 | 224.5 | 219.8 | 6925 |
| 1725481560 | 224.5 | -3.4 | -1.49 | 226.9 | 229.2 | 222.4 | 9737 |
| 1725395160 | 227.9 | -1.5 | -0.65 | 229.9 | 231.4 | 227.9 | 4856 |
| 1725308760 | 229.4 | -3.1 | -1.33 | 231.2 | 232.2 | 228.8 | 3544 |
| 1725049560 | 232.5 | 3 | 1.31 | 230.1 | 236.3 | 230 | 14674 |
| 1724963160 | 229.5 | 2.8 | 1.24 | 226.7 | 232.1 | 226.7 | 8516 |
| 1724876760 | 226.7 | 2.8 | 1.25 | 224 | 229 | 223.4 | 7609 |
| 1724790420 | 223.9 | 5.2 | 2.38 | 219 | 224.1 | 218.7 | 6197 |
| 1724704020 | 218.7 | -0.7 | -0.32 | 218.6 | 219.5 | 218.1 | 2307 |
| 1724444820 | 219.4 | 3.4 | 1.57 | 217 | 219.4 | 215.9 | 2303 |
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
