Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 253 | 258 | 248 | 365303 | 252.12570065 | DE |
| 4 | -29 | -10.2836879433 | 282 | 283 | 248 | 565366 | 261.74523782 | DE |
| 12 | -45 | -15.1006711409 | 298 | 310 | 248 | 472884 | 279.29797429 | DE |
| 26 | -32 | -11.2280701754 | 285 | 310 | 248 | 444640 | 281.60019552 | DE |
| 52 | -2 | -0.78431372549 | 255 | 310 | 238 | 490550 | 274.8366762 | DE |
| 156 | 83.5 | 49.2625368732 | 169.5 | 310 | 163.5 | 327558 | 242.89449879 | DE |
| 260 | 155 | 158.163265306 | 98 | 310 | 70 | 249388 | 223.93380536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 253 | -2 | -0.78 | 255 | 256 | 253 | 291750 |
| 1741282200 | 255 | 0 | 0.00 | 256 | 258 | 253 | 244651 |
| 1741195800 | 255 | 7 | 2.82 | 252 | 255 | 252 | 408850 |
| 1741109400 | 248 | -4 | -1.59 | 251 | 252 | 248 | 505323 |
| 1741023000 | 252 | -1 | -0.40 | 254 | 256 | 252 | 377307 |
| 1740763800 | 253 | -4 | -1.56 | 253 | 253 | 253 | 290383 |
| 1740677400 | 257 | -4 | -1.53 | 256 | 260 | 255 | 698974 |
| 1740591000 | 261 | 6 | 2.35 | 260 | 261 | 257 | 666244 |
| 1740504600 | 255 | -1 | -0.39 | 255 | 260 | 252 | 592096 |
| 1740418200 | 256 | -1 | -0.39 | 257 | 258 | 256 | 679582 |
| 1740159000 | 257 | -3 | -1.15 | 258 | 264 | 257 | 471407 |
| 1740072600 | 260 | -2 | -0.76 | 257 | 262 | 257 | 487387 |
| 1739986200 | 262 | 5 | 1.95 | 258 | 262 | 257 | 813608 |
| 1739899800 | 257 | -6 | -2.28 | 264 | 264 | 257 | 751572 |
| 1739813400 | 263 | -2 | -0.75 | 264 | 264 | 261 | 656161 |
| 1739554200 | 265 | -6 | -2.21 | 270 | 270 | 264 | 1207110 |
| 1739467800 | 271 | -1 | -0.37 | 273 | 273 | 271 | 378603 |
| 1739381400 | 272 | 0 | 0.00 | 274 | 275 | 270 | 521600 |
| 1739295000 | 272 | -6 | -2.16 | 278 | 278 | 270 | 655699 |
| 1739208600 | 278 | -2 | -0.71 | 280 | 280 | 278 | 521968 |
| 1738949400 | 280 | -3 | -1.06 | 282 | 283 | 280 | 378801 |
| 1738863000 | 283 | -2 | -0.70 | 283 | 286 | 283 | 503765 |
| 1738776600 | 285 | -1 | -0.35 | 285 | 286 | 284 | 266815 |
| 1738690200 | 286 | 4 | 1.42 | 283 | 286 | 283 | 258842 |
| 1738603800 | 282 | -3 | -1.05 | 284 | 284 | 278 | 351456 |
| 1738344600 | 285 | 2 | 0.71 | 284 | 286 | 284 | 301532 |
| 1738258200 | 283 | 2 | 0.71 | 282 | 284 | 281 | 273601 |
| 1738171800 | 281 | 8 | 2.93 | 274 | 282 | 274 | 755498 |
| 1738085400 | 273 | 2 | 0.74 | 274 | 276 | 271 | 575893 |
| 1737999000 | 271 | -12 | -4.24 | 281 | 281 | 271 | 888343 |
| 1737739800 | 283 | -4 | -1.39 | 286 | 286 | 282 | 431596 |
| 1737653400 | 287 | 3 | 1.06 | 287 | 288 | 287 | 371264 |
| 1737567000 | 284 | -7 | -2.41 | 287 | 287 | 283 | 547562 |
| 1737480600 | 291 | -6 | -2.02 | 294 | 294 | 289 | 454646 |
| 1737394200 | 297 | 3 | 1.02 | 296 | 297 | 296 | 539416 |
| 1737135000 | 294 | -1 | -0.34 | 295 | 295 | 294 | 251166 |
| 1737048600 | 295 | 0 | 0.00 | 295 | 295 | 295 | 320413 |
| 1736962200 | 295 | 5 | 1.72 | 288 | 296 | 288 | 510260 |
| 1736875800 | 290 | -1 | -0.34 | 287 | 293 | 287 | 257326 |
| 1736789400 | 291 | -4 | -1.36 | 294 | 294 | 288 | 468933 |
| 1736530200 | 295 | -8 | -2.64 | 302 | 302 | 295 | 435294 |
| 1736443800 | 303 | 1 | 0.33 | 302 | 304 | 300 | 837997 |
| 1736357400 | 302 | 3 | 1.00 | 300 | 302 | 299 | 295551 |
| 1736271000 | 299 | -2 | -0.66 | 302 | 302 | 298 | 464743 |
| 1736184600 | 301 | -8 | -2.59 | 308 | 308 | 298 | 464392 |
| 1735925400 | 309 | 0 | 0.00 | 308 | 310 | 307 | 481529 |
| 1735839000 | 309 | 9 | 3.00 | 303 | 309 | 302 | 267274 |
| 1735666200 | 300 | 1 | 0.33 | 300 | 300 | 300 | 88834 |
| 1735579800 | 299 | -1 | -0.33 | 297 | 302 | 296 | 152227 |
| 1735320600 | 300 | 0 | 0.00 | 298 | 303 | 298 | 396681 |
| 1735061400 | 300 | 2 | 0.67 | 299 | 300 | 298 | 104348 |
| 1734975000 | 298 | -3 | -1.00 | 298 | 299 | 296 | 123868 |
| 1734715800 | 301 | 5 | 1.69 | 297 | 301 | 293 | 663595 |
| 1734629400 | 296 | -2 | -0.67 | 298 | 298 | 296 | 349749 |
| 1734543000 | 298 | 1 | 0.34 | 296 | 300 | 296 | 335105 |
| 1734456600 | 297 | -3 | -1.00 | 296 | 298 | 296 | 279952 |
| 1734370200 | 300 | 3 | 1.01 | 300 | 300 | 299 | 234697 |
| 1734111000 | 297 | 1 | 0.34 | 298 | 300 | 297 | 1342890 |
| 1734024600 | 296 | -3 | -1.00 | 299 | 299 | 296 | 365488 |
| 1733938200 | 299 | 3 | 1.01 | 294 | 299 | 294 | 394808 |
| 1733851800 | 296 | 2 | 0.68 | 296 | 296 | 294 | 281812 |
| 1733765400 | 294 | -2 | -0.68 | 296 | 297 | 292 | 1281644 |
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
