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 | 4 | 1.42348754448 | 281 | 286 | 280 | 98373 | 284.34422453 | DE |
| 4 | 7 | 2.51798561151 | 278 | 286 | 277 | 175586 | 280.40904306 | DE |
| 12 | 16 | 5.94795539033 | 269 | 289 | 262 | 148505 | 278.11890155 | DE |
| 26 | 20 | 7.54716981132 | 265 | 289 | 253 | 146243 | 269.37438487 | DE |
| 52 | 30 | 11.7647058824 | 255 | 289 | 240 | 127873 | 263.96211626 | DE |
| 156 | 23.99999611 | 9.19540067138 | 261.00000389 | 303.00000452 | 224 | 99465 | 260.41009789 | DE |
| 260 | 56.9999966 | 24.999998136 | 228.0000034 | 303.00000452 | 139.20000207 | 74545 | 250.31499853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 285 | 1 | 0.35 | 284 | 285 | 283 | 39354 |
| 1720110600 | 284 | -1 | -0.35 | 284 | 286 | 283 | 103130 |
| 1720024200 | 285 | 2 | 0.71 | 284 | 285 | 284 | 272081 |
| 1719937800 | 283 | -1 | -0.35 | 283 | 283 | 283 | 13227 |
| 1719851400 | 284 | 2 | 0.71 | 280 | 284 | 280 | 58656 |
| 1719592200 | 282 | 2 | 0.71 | 281 | 282 | 281 | 44771 |
| 1719505800 | 280 | 0 | 0.00 | 281 | 281 | 279 | 49245 |
| 1719419400 | 280 | -1 | -0.36 | 280 | 280 | 280 | 113807 |
| 1719333000 | 281 | 1 | 0.36 | 281 | 281 | 279 | 395442 |
| 1719246600 | 280 | 0 | 0.00 | 280 | 280 | 279 | 283589 |
| 1718987400 | 280 | 0 | 0.00 | 281 | 281 | 280 | 911033 |
| 1718901000 | 280 | -1 | -0.36 | 280 | 280 | 279 | 112939 |
| 1718814600 | 281 | -1 | -0.35 | 282 | 285 | 281 | 150490 |
| 1718728200 | 282 | 1 | 0.36 | 281 | 282 | 281 | 18865 |
| 1718641800 | 281 | 2 | 0.72 | 280 | 283 | 280 | 84066 |
| 1718382600 | 279 | 0 | 0.00 | 277 | 283 | 277 | 208345 |
| 1718296200 | 279 | 1 | 0.36 | 281 | 281 | 278 | 331577 |
| 1718209800 | 278 | -1 | -0.36 | 279 | 279 | 278 | 127809 |
| 1718123400 | 279 | 2 | 0.72 | 281 | 281 | 277 | 33961 |
| 1718037000 | 277 | -1 | -0.36 | 277 | 277 | 277 | 141202 |
| 1717777800 | 278 | 0 | 0.00 | 278 | 278 | 278 | 57476 |
| 1717691400 | 278 | 2 | 0.72 | 279 | 279 | 278 | 69237 |
| 1717605000 | 276 | -1 | -0.36 | 279 | 281 | 276 | 32717 |
| 1717518600 | 277 | -1 | -0.36 | 279 | 279 | 274 | 89918 |
| 1717432200 | 278 | 5 | 1.83 | 279 | 279 | 276 | 168932 |
| 1717173000 | 273 | -4 | -1.44 | 274 | 280 | 273 | 70395 |
| 1717086600 | 277 | -3 | -1.07 | 274 | 280 | 274 | 195213 |
| 1717000200 | 280 | 0 | 0.00 | 279 | 282 | 279 | 71562 |
| 1716913800 | 280 | 0 | 0.00 | 283 | 284 | 280 | 24884 |
| 1716568200 | 280 | -4 | -1.41 | 282 | 282 | 280 | 228554 |
| 1716481800 | 284 | -1 | -0.35 | 284 | 284 | 283 | 35764 |
| 1716395400 | 285 | 0 | 0.00 | 284 | 286 | 284 | 827384 |
| 1716309000 | 285 | -2 | -0.70 | 287 | 287 | 283 | 77554 |
| 1716222600 | 287 | 3 | 1.06 | 285 | 288 | 284 | 361463 |
| 1715963400 | 284 | 0 | 0.00 | 283 | 284 | 283 | 34650 |
| 1715877000 | 284 | 1 | 0.35 | 284 | 285 | 283 | 74500 |
| 1715790600 | 283 | 0 | 0.00 | 283 | 285 | 283 | 73869 |
| 1715704200 | 283 | 1 | 0.35 | 283 | 289 | 283 | 70226 |
| 1715617800 | 282 | -1 | -0.35 | 282 | 282 | 282 | 38173 |
| 1715358600 | 283 | 0 | 0.00 | 285 | 286 | 282 | 57132 |
| 1715272200 | 283 | 0 | 0.00 | 282 | 285 | 282 | 76272 |
| 1715185800 | 283 | 2 | 0.71 | 281 | 284 | 281 | 97773 |
| 1715099400 | 281 | 2 | 0.72 | 277 | 281 | 277 | 100379 |
| 1714753800 | 279 | 4 | 1.45 | 279 | 279 | 279 | 75335 |
| 1714667400 | 275 | 0 | 0.00 | 273 | 276 | 273 | 204025 |
| 1714581000 | 275 | -1 | -0.36 | 274 | 275 | 274 | 70283 |
| 1714494600 | 276 | 5 | 1.85 | 272 | 276 | 272 | 81809 |
| 1714408200 | 271 | -1 | -0.37 | 273 | 275 | 271 | 34394 |
| 1714149000 | 272 | 4 | 1.49 | 269 | 272 | 269 | 25187 |
| 1714062600 | 268 | -2 | -0.74 | 273 | 273 | 267 | 98250 |
| 1713976200 | 270 | 2 | 0.75 | 270 | 271 | 267 | 194876 |
| 1713889800 | 268 | 4 | 1.52 | 265 | 268 | 265 | 75311 |
| 1713803400 | 264 | 2 | 0.76 | 264 | 264 | 264 | 33896 |
| 1713544200 | 262 | -5 | -1.87 | 264 | 265 | 262 | 27080 |
| 1713457800 | 267 | 0 | 0.00 | 266 | 267 | 265 | 64719 |
| 1713371400 | 267 | 2 | 0.75 | 265 | 268 | 263 | 612211 |
| 1713285000 | 265 | -6 | -2.21 | 269 | 269 | 264 | 451187 |
| 1713198600 | 271 | 1 | 0.37 | 265 | 271 | 265 | 58412 |
| 1712939400 | 270 | 0 | 0.00 | 269 | 270 | 267 | 118065 |
| 1712853000 | 270 | 1 | 0.37 | 266 | 270 | 266 | 72900 |
| 1712766600 | 269 | 1 | 0.37 | 268 | 269 | 268 | 59616 |
| 1712680200 | 268 | 0 | 0.00 | 268 | 268 | 265 | 56481 |
| 1712593800 | 268 | 0 | 0.00 | 264 | 268 | 264 | 127743 |
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
