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 | -8.2 | -3.21568627451 | 255 | 258.89999 | 246.8 | 5004 | 250.87693753 | DE |
| 4 | 11.8 | 5.02127659574 | 235 | 292.1 | 230 | 7874 | 261.99077937 | DE |
| 12 | 41.2 | 20.0389105058 | 205.6 | 292.1 | 204.3 | 7469 | 237.63199206 | DE |
| 26 | 8.9 | 3.74106767549 | 237.9 | 292.1 | 201.6 | 7514 | 238.73325375 | DE |
| 52 | -81.8 | -24.8934875228 | 328.6 | 383.5 | 199.7 | 8033 | 256.20670078 | DE |
| 156 | -165.2 | -40.0970873786 | 412 | 471.7 | 199.7 | 49921 | 361.12131318 | DE |
| 260 | 14.6 | 6.28768303187 | 232.2 | 631.6 | 164.2 | 60299 | 374.80706756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 214.5 | 0.4 | 0.19 | 214.6 | 217.4 | 213.6 | 4213 |
| 1734730020 | 214.1 | -0.5 | -0.23 | 215.8 | 217.5 | 210.7 | 4714 |
| 1734643620 | 214.6 | -1.8 | -0.83 | 218 | 218.3 | 214.2 | 6081 |
| 1734557220 | 216.4 | -2.6 | -1.19 | 218.4 | 222 | 216.4 | 5420 |
| 1734470820 | 219 | -3 | -1.35 | 223.4 | 223.4 | 216 | 3949 |
| 1734384420 | 222 | -5.4 | -2.37 | 226.9 | 227.1 | 216.8 | 7631 |
| 1734125220 | 227.4 | -2.3 | -1.00 | 231.5 | 232 | 226.7 | 4778 |
| 1734038820 | 229.7 | 0.4 | 0.17 | 230 | 232.3 | 228.5 | 6099 |
| 1733952420 | 229.3 | 2.8 | 1.24 | 226.6 | 232.7 | 226 | 6221 |
| 1733866020 | 226.5 | 12.7 | 5.94 | 212.4 | 229.6 | 212.4 | 26613 |
| 1733779620 | 213.8 | 1.6 | 0.75 | 211.1 | 216.5 | 210.9 | 10136 |
| 1733520420 | 212.2 | -1 | -0.47 | 210.9 | 215.4 | 210.9 | 7805 |
| 1733434020 | 213.2 | -3.1 | -1.43 | 215.5 | 217 | 210.3 | 8797 |
| 1733347620 | 216.3 | 1.7 | 0.79 | 215.6 | 216.7 | 214 | 8171 |
| 1733261220 | 214.6 | -3.7 | -1.69 | 219.5 | 219.5 | 211.4 | 12610 |
| 1733174820 | 218.3 | 1.4 | 0.65 | 216.1 | 220.5 | 216.1 | 7357 |
| 1732915620 | 216.9 | -4.9 | -2.21 | 221.5 | 221.5 | 215.6 | 5374 |
| 1732829220 | 221.8 | 2.9 | 1.32 | 218.9 | 223 | 218.8 | 6163 |
| 1732742820 | 218.9 | 2.1 | 0.97 | 217.8 | 219.2 | 215.6 | 2579 |
| 1732656420 | 216.8 | -0.2 | -0.09 | 216.5 | 220.2 | 212.9 | 12935 |
| 1732570020 | 217 | 4.8 | 2.26 | 213.4 | 217.6 | 212.3 | 8996 |
| 1732310820 | 212.2 | 6.2 | 3.01 | 205.6 | 214.6 | 204.3 | 9348 |
| 1732224420 | 206 | -1.2 | -0.58 | 205.3 | 207.2 | 201.6 | 7872 |
| 1732138020 | 207.2 | -1.1 | -0.53 | 208.6 | 210.9 | 203.5 | 11158 |
| 1732051620 | 208.3 | -2.3 | -1.09 | 211.8 | 213.8 | 207 | 11925 |
| 1731965220 | 210.6 | -4.6 | -2.14 | 215.1 | 216.8 | 209.2 | 13120 |
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
