We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -0.926829268293 | 205 | 206.1 | 201.9 | 207 | 204.32459016 | DE |
| 4 | -12.2 | -5.66651184394 | 215.3 | 224 | 201.9 | 270 | 214.8958395 | DE |
| 12 | 1.9 | 0.944333996024 | 201.2 | 224 | 198.95 | 213 | 210.33776754 | DE |
| 26 | 4.45 | 2.2401208155 | 198.65 | 224 | 194.8 | 199 | 205.30309779 | DE |
| 52 | 31.1 | 18.0813953488 | 172 | 224 | 167.8 | 142 | 199.39928802 | DE |
| 156 | 55.1 | 37.2297297297 | 148 | 224 | 128 | 78 | 192.50970533 | DE |
| 260 | 102.1 | 101.089108911 | 101 | 224 | 71.5 | 61 | 176.85326756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 204.5 | 0.7 | 0.34 | 201.9 | 205 | 201.9 | 120 |
| 1734643620 | 203.8 | 0 | 0.00 | 202 | 204.5 | 202 | 119 |
| 1734557220 | 203.8 | 0.2 | 0.10 | 204.8 | 204.8 | 203.8 | 22 |
| 1734470820 | 203.6 | 0.1 | 0.05 | 202 | 205 | 202 | 232 |
| 1734384420 | 203.5 | -1.4 | -0.68 | 205 | 206.1 | 203.5 | 100 |
| 1734125220 | 204.9 | -2.1 | -1.01 | 205 | 206 | 203.6 | 564 |
| 1734038820 | 207 | 2.4 | 1.17 | 204.6 | 207 | 203.5 | 327 |
| 1733952420 | 204.6 | 0.2 | 0.10 | 204.4 | 206 | 204.2 | 46 |
| 1733866020 | 204.4 | -2.6 | -1.26 | 207.9 | 207.9 | 202.9 | 232 |
| 1733779620 | 207 | -9.2 | -4.26 | 212.3 | 214.2 | 207 | 230 |
| 1733520420 | 216.2 | -0.4 | -0.18 | 214.5 | 216.7 | 214.2 | 77 |
| 1733434020 | 216.6 | -2.4 | -1.10 | 219.1 | 219.1 | 215.6 | 68 |
| 1733347620 | 219 | -0.2 | -0.09 | 219.2 | 222.2 | 218 | 312 |
| 1733261220 | 219.2 | -2.7 | -1.22 | 222.8 | 222.8 | 219 | 141 |
| 1733174820 | 221.9 | 1.4 | 0.63 | 223.7 | 224 | 220.4 | 151 |
| 1732915620 | 220.5 | -3.1 | -1.39 | 223.1 | 224 | 220.5 | 221 |
| 1732829220 | 223.6 | 2.5 | 1.13 | 220.6 | 223.6 | 220.6 | 82 |
| 1732742820 | 221.1 | -0.9 | -0.41 | 222.5 | 223.3 | 221.1 | 1263 |
| 1732656420 | 222 | 2.7 | 1.23 | 221 | 222 | 218.7 | 103 |
| 1732570020 | 219.3 | 0.5 | 0.23 | 220.4 | 220.4 | 217.1 | 446 |
| 1732310820 | 218.8 | 4.7 | 2.20 | 215.3 | 218.9 | 212.5 | 672 |
| 1732224420 | 214.1 | 2.7 | 1.28 | 211.4 | 214.1 | 211.4 | 11 |
| 1732138020 | 211.4 | 1.1 | 0.52 | 210.6 | 211.6 | 209.6 | 77 |
| 1732051620 | 210.3 | -1.2 | -0.57 | 212.7 | 212.7 | 208.5 | 103 |
| 1731965220 | 211.5 | 1.5 | 0.71 | 211.9 | 211.9 | 209.1 | 147 |
| 1731705960 | 210 | -2 | -0.94 | 210 | 211.7 | 207.8 | 204 |
| 1731619560 | 212 | -2.2 | -1.03 | 215.1 | 215.9 | 212 | 83 |
| 1731533160 | 214.2 | 1.6 | 0.75 | 212.5 | 214.2 | 212.1 | 179 |
| 1731446820 | 212.6 | 2.4 | 1.14 | 211.8 | 212.6 | 208.8 | 135 |
| 1731360420 | 210.2 | -0.7 | -0.33 | 211.5 | 216 | 210 | 685 |
| 1731101220 | 210.9 | 3.1 | 1.49 | 206.1 | 211.5 | 206.1 | 246 |
| 1731014760 | 207.8 | 1.1 | 0.53 | 208.8 | 208.9 | 205 | 90 |
| 1730928360 | 206.7 | 4.3 | 2.12 | 210.1 | 214 | 206.6 | 121 |
| 1730841960 | 202.4 | 0.1 | 0.05 | 204.5 | 204.5 | 202.3 | 168 |
| 1730755560 | 202.3 | -1.1 | -0.54 | 202 | 202.3 | 199.95 | 66 |
| 1730496360 | 203.4 | 1.6 | 0.79 | 202.8 | 203.5 | 202.8 | 59 |
| 1730409960 | 201.8 | -1.9 | -0.93 | 204.8 | 204.8 | 201.8 | 82 |
| 1730323560 | 203.7 | -2.3 | -1.12 | 204.9 | 205 | 203.7 | 47 |
| 1730237160 | 206 | -0.7 | -0.34 | 206.7 | 207.1 | 205.5 | 200 |
| 1730150760 | 206.7 | 0.9 | 0.44 | 206.2 | 206.7 | 204.3 | 309 |
| 1729888020 | 205.8 | -0.1 | -0.05 | 206.6 | 206.9 | 204.6 | 149 |
| 1729801560 | 205.9 | -0.2 | -0.10 | 207.7 | 207.7 | 205.7 | 101 |
| 1729715160 | 206.1 | 1.4 | 0.68 | 206.1 | 206.1 | 204.2 | 47 |
| 1729628760 | 204.7 | -1.3 | -0.63 | 205.6 | 205.6 | 203.1 | 82 |
| 1729542360 | 206 | -0.5 | -0.24 | 206 | 208.3 | 205 | 365 |
| 1729283160 | 206.5 | -3.3 | -1.57 | 210.2 | 211.4 | 206 | 508 |
| 1729196760 | 209.8 | -0.2 | -0.10 | 210.5 | 213.8 | 209.8 | 199 |
| 1729110360 | 210 | 2.2 | 1.06 | 206.4 | 210 | 206.4 | 204 |
| 1729023960 | 207.8 | -1.2 | -0.57 | 210.2 | 210.4 | 207.8 | 274 |
| 1728937620 | 209 | 3.2 | 1.55 | 206.9 | 212 | 206.4 | 544 |
| 1728678360 | 205.8 | 1.7 | 0.83 | 205.2 | 206.5 | 204.7 | 339 |
| 1728591960 | 204.1 | -2.9 | -1.40 | 208.1 | 208.4 | 204 | 571 |
| 1728505560 | 207 | 2.6 | 1.27 | 202.9 | 207 | 202.9 | 101 |
| 1728419160 | 204.4 | 4.3 | 2.15 | 198.95 | 204.4 | 198.95 | 156 |
| 1728332760 | 200.1 | -2.1 | -1.04 | 202.9 | 202.9 | 200 | 212 |
| 1728073560 | 202.2 | 0.3 | 0.15 | 201.9 | 202.2 | 201.1 | 62 |
| 1727987220 | 201.9 | 0.1 | 0.05 | 200.5 | 202.2 | 200 | 131 |
| 1727900820 | 201.8 | -0.4 | -0.20 | 201.4 | 202.1 | 199.65 | 98 |
| 1727814420 | 202.2 | 2.9 | 1.46 | 201.2 | 202.8 | 199.5 | 139 |
| 1727728020 | 199.3 | -1.6 | -0.80 | 200.8 | 200.8 | 199.3 | 82 |
| 1727468760 | 200.9 | 0.1 | 0.05 | 201.2 | 201.8 | 200.9 | 18 |
| 1727382360 | 200.8 | 0.5 | 0.25 | 200 | 200.8 | 200 | 95 |
| 1727295960 | 200.3 | -0.1 | -0.05 | 199.1 | 200.7 | 199.1 | 60 |
| 1727209560 | 200.4 | -1.5 | -0.74 | 201 | 201 | 200.4 | 53 |
| 1727123160 | 201.9 | 1.5 | 0.75 | 201.8 | 201.9 | 200.8 | 75 |
| 1726864020 | 200.4 | -0.9 | -0.45 | 200.1 | 202.1 | 200 | 96 |
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
