Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -16.8 | -7.04993705413 | 238.3 | 240.2 | 215.1 | 8450 | 223.94940595 | DE |
4 | -21.8 | -8.96013152487 | 243.3 | 249.7 | 215.1 | 6660 | 231.77631429 | DE |
12 | 5 | 2.30946882217 | 216.5 | 292.1 | 208.5 | 8393 | 243.97551087 | DE |
26 | -25.8 | -10.432672867 | 247.3 | 292.1 | 201.6 | 8431 | 237.58587899 | DE |
52 | -150.5 | -40.4569892473 | 372 | 375 | 199.7 | 8439 | 245.33320059 | DE |
156 | -168 | -43.1322207959 | 389.5 | 471.7 | 199.7 | 46221 | 357.8380978 | DE |
260 | 7.5 | 3.5046728972 | 214 | 631.6 | 199.7 | 57860 | 382.41813837 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1743024420 | 218.9 | -13.1 | -5.65 | 230.8 | 231.7 | 218.1 | 27909 |
1742938020 | 232 | 0.8 | 0.35 | 233.7 | 234 | 227.1 | 4603 |
1742851620 | 231.2 | -5 | -2.12 | 236.7 | 237.3 | 231 | 1505 |
1742592420 | 236.2 | 2.2 | 0.94 | 234.4 | 236.2 | 227.8 | 4631 |
1742506020 | 234 | -6.6 | -2.74 | 238.3 | 240.2 | 232.8 | 3604 |
1742419620 | 240.6 | -2.7 | -1.11 | 243.7 | 244.4 | 237.9 | 3078 |
1742333220 | 243.3 | -4.9 | -1.97 | 246.7 | 249.7 | 241.3 | 5222 |
1742246820 | 248.2 | 9 | 3.76 | 238.6 | 248.4 | 238.3 | 4817 |
1741987620 | 239.2 | -1.2 | -0.50 | 239.3 | 242 | 238.9 | 2341 |
1741901220 | 240.4 | -0.1 | -0.04 | 239.7 | 242.8 | 238.2 | 2882 |
1741814820 | 240.5 | 13.4 | 5.90 | 231.9 | 241.1 | 228.1 | 9529 |
1741728420 | 227.1 | 2.3 | 1.02 | 224.8 | 232.8 | 224.3 | 4514 |
1741642020 | 224.8 | -8.1 | -3.48 | 231 | 232.1 | 222.7 | 7085 |
1741382820 | 232.9 | -7.1 | -2.96 | 239.2 | 239.6 | 227.2 | 9173 |
1741296420 | 240 | 7.5 | 3.23 | 233.4 | 243.9 | 232.7 | 8218 |
1741210020 | 232.5 | 5.5 | 2.42 | 226.1 | 236.1 | 225.8 | 4880 |
1741123620 | 227 | -8.2 | -3.49 | 235 | 237.5 | 220 | 11955 |
1741037220 | 235.2 | -4.4 | -1.84 | 243.4 | 243.6 | 233.3 | 11540 |
1740778020 | 239.6 | -0.3 | -0.13 | 240.3 | 242 | 238 | 2460 |
1740691620 | 239.9 | -3.1 | -1.28 | 243.3 | 245.1 | 239 | 3244 |
1740605220 | 243 | 4.6 | 1.93 | 240 | 247.5 | 240 | 25113 |
1740518820 | 238.4 | -1.2 | -0.50 | 239.9 | 240 | 237 | 30409 |
1740432420 | 239.6 | -2.3 | -0.95 | 242.1 | 247 | 237 | 52987 |
1740173220 | 241.9 | -3.1 | -1.27 | 247.5 | 250.8 | 240.1 | 5017 |
1740086820 | 245 | 7.2 | 3.03 | 239.9 | 251 | 236.5 | 8586 |
1740000420 | 237.8 | -3.2 | -1.33 | 240.2 | 242.5 | 237.5 | 4188 |
1739914020 | 241 | -4.1 | -1.67 | 244 | 245.3 | 239.5 | 6746 |
1739827620 | 245.1 | -2.9 | -1.17 | 248.2 | 248.4 | 240.2 | 6781 |
1739568420 | 248 | -2.7 | -1.08 | 250.4 | 254 | 247 | 4852 |
1739482020 | 250.7 | -1.2 | -0.48 | 252 | 254 | 246.8 | 6862 |
1739395620 | 251.9 | 1.2 | 0.48 | 256.6 | 258.89999 | 247.4 | 6831 |
1739309220 | 250.7 | 0.6 | 0.24 | 250.1 | 252.7 | 247.8 | 2314 |
1739222820 | 250.1 | -0.4 | -0.16 | 250.8 | 253.3 | 248.5 | 4920 |
1738963620 | 250.5 | -6.1 | -2.38 | 255 | 257.39999 | 250.2 | 4092 |
1738877220 | 256.6 | -4 | -1.53 | 262.1 | 263.3 | 252.3 | 7136 |
1738790820 | 260.6 | -4.9 | -1.85 | 265 | 265 | 259.89999 | 9283 |
1738704420 | 265.5 | -7.2 | -2.64 | 270.6 | 273.3 | 263.5 | 4111 |
1738618020 | 272.7 | -4.5 | -1.62 | 271.6 | 275.89999 | 268 | 3849 |
1738358820 | 277.2 | -3.8 | -1.35 | 281 | 282 | 275.7 | 3397 |
1738272420 | 281 | 5.1 | 1.85 | 275.6 | 284.89999 | 275 | 5730 |
1738186020 | 275.89999 | -6.1 | -2.16 | 280 | 284.89999 | 268.89999 | 7418 |
1738099620 | 282 | 30.8 | 12.26 | 261.6 | 292.1 | 261.6 | 43179 |
1738013220 | 251.2 | 1.4 | 0.56 | 246 | 251.9 | 244.7 | 6316 |
1737754020 | 249.8 | 1.1 | 0.44 | 248.7 | 251.6 | 246.6 | 4665 |
1737667620 | 248.7 | 1.2 | 0.48 | 248.1 | 251.7 | 246.2 | 2920 |
1737581220 | 247.5 | 4.7 | 1.94 | 242.8 | 250.9 | 241.7 | 14255 |
1737494820 | 242.8 | 4.4 | 1.85 | 236 | 242.9 | 233 | 9073 |
1737408420 | 238.4 | 6.3 | 2.71 | 232.1 | 238.4 | 231.2 | 3690 |
1737149220 | 232.1 | -2.7 | -1.15 | 235 | 235.2 | 230 | 7440 |
1737062820 | 234.8 | -3.7 | -1.55 | 237.4 | 239.1 | 232.7 | 5712 |
1736976420 | 238.5 | 0.7 | 0.29 | 237.7 | 239.3 | 232.5 | 5769 |
1736890020 | 237.8 | -7.1 | -2.90 | 243.4 | 248.7 | 235.9 | 7353 |
1736803620 | 244.9 | 8.9 | 3.77 | 235.8 | 246.1 | 234 | 9269 |
1736544420 | 236 | 2.5 | 1.07 | 234.5 | 240 | 232.3 | 6198 |
1736458020 | 233.5 | 1.5 | 0.65 | 231.3 | 235.8 | 229.2 | 3016 |
1736371620 | 232 | 0.5 | 0.22 | 231.9 | 235.7 | 228.4 | 4160 |
1736285220 | 231.5 | 8.2 | 3.67 | 222.7 | 235.5 | 220.9 | 12366 |
1736198820 | 223.3 | 12 | 5.68 | 212.7 | 224.7 | 212 | 9121 |
1735939620 | 211.3 | -0.8 | -0.38 | 212.7 | 214.5 | 208.5 | 3426 |
1735853220 | 212.1 | -1.9 | -0.89 | 216.5 | 217.5 | 212 | 1866 |
1735594020 | 214 | -3.7 | -1.70 | 217.1 | 217.7 | 212.8 | 2231 |
1735334820 | 217.7 | 3.2 | 1.49 | 214.6 | 219.9 | 214.5 | 6851 |
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