We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.06007067138 | 283 | 289 | 282 | 494291 | 284.98357243 | DE |
| 4 | 20 | 7.51879699248 | 266 | 289 | 266 | 401557 | 278.69926065 | DE |
| 12 | 12 | 4.3795620438 | 274 | 289 | 244 | 653268 | 269.18558404 | DE |
| 26 | 43 | 17.695473251 | 243 | 289 | 238 | 569391 | 260.79007885 | DE |
| 52 | 75 | 35.5450236967 | 211 | 289 | 206 | 425684 | 249.71183771 | DE |
| 156 | 123.5 | 76 | 162.5 | 289 | 157.5 | 276868 | 221.56363184 | DE |
| 260 | 175.5 | 158.823529412 | 110.5 | 289 | 70 | 203225 | 201.96539962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 286 | 0 | 0.00 | 287 | 289 | 286 | 382068 |
| 1720110600 | 286 | 1 | 0.35 | 288 | 288 | 286 | 612585 |
| 1720024200 | 285 | -1 | -0.35 | 288 | 288 | 285 | 754981 |
| 1719937800 | 286 | 2 | 0.70 | 286 | 287 | 283 | 225352 |
| 1719851400 | 284 | 0 | 0.00 | 285 | 286 | 284 | 498681 |
| 1719592200 | 284 | 4 | 1.43 | 283 | 284 | 282 | 379856 |
| 1719505800 | 280 | 0 | 0.00 | 282 | 284 | 280 | 228593 |
| 1719419400 | 280 | 2 | 0.72 | 281 | 283 | 280 | 199270 |
| 1719333000 | 278 | -1 | -0.36 | 280 | 281 | 277 | 567905 |
| 1719246600 | 279 | -1 | -0.36 | 282 | 282 | 279 | 295720 |
| 1718987400 | 280 | 1 | 0.36 | 281 | 281 | 278 | 285685 |
| 1718901000 | 279 | 0 | 0.00 | 279 | 280 | 278 | 343976 |
| 1718814600 | 279 | -2 | -0.71 | 279 | 280 | 277 | 333231 |
| 1718728200 | 281 | 2 | 0.72 | 280 | 281 | 278 | 455644 |
| 1718641800 | 279 | 2 | 0.72 | 278 | 279 | 276 | 301959 |
| 1718382600 | 277 | 6 | 2.21 | 276 | 277 | 276 | 249675 |
| 1718296200 | 271 | -2 | -0.73 | 273 | 273 | 270 | 626532 |
| 1718209800 | 273 | 2 | 0.74 | 271 | 274 | 270 | 311628 |
| 1718123400 | 271 | 0 | 0.00 | 273 | 273 | 270 | 333832 |
| 1718037000 | 271 | 0 | 0.00 | 273 | 273 | 269 | 383084 |
| 1717777800 | 271 | 7 | 2.65 | 266 | 273 | 266 | 642955 |
| 1717691400 | 264 | 1 | 0.38 | 265 | 265 | 261 | 738444 |
| 1717605000 | 263 | 9 | 3.54 | 260 | 264 | 258 | 463212 |
| 1717518600 | 254 | -16 | -5.93 | 264 | 264 | 244 | 2247949 |
| 1717432200 | 270 | 7 | 2.66 | 267 | 270 | 267 | 769941 |
| 1717173000 | 263 | -1 | -0.38 | 264 | 265 | 261 | 591869 |
| 1717086600 | 264 | 1 | 0.38 | 263 | 266 | 262 | 668748 |
| 1717000200 | 263 | 0 | 0.00 | 268 | 268 | 262 | 470065 |
| 1716913800 | 263 | -4 | -1.50 | 266 | 268 | 263 | 318126 |
| 1716568200 | 267 | 0 | 0.00 | 267 | 268 | 265 | 406936 |
| 1716481800 | 267 | 3 | 1.14 | 268 | 268 | 266 | 392436 |
| 1716395400 | 264 | -2 | -0.75 | 259 | 266 | 259 | 231352 |
| 1716309000 | 266 | 1 | 0.38 | 265 | 268 | 264 | 413885 |
| 1716222600 | 265 | 0 | 0.00 | 264 | 267 | 263 | 411616 |
| 1715963400 | 265 | 3 | 1.15 | 258 | 267 | 258 | 422378 |
| 1715877000 | 262 | 1 | 0.38 | 261 | 263 | 261 | 510253 |
| 1715790600 | 261 | -1 | -0.38 | 264 | 264 | 260 | 570911 |
| 1715704200 | 262 | 2 | 0.77 | 262 | 263 | 261 | 496301 |
| 1715617800 | 260 | -1 | -0.38 | 261 | 262 | 260 | 529104 |
| 1715358600 | 261 | 0 | 0.00 | 261 | 262 | 260 | 636407 |
| 1715272200 | 261 | -3 | -1.14 | 263 | 263 | 259 | 588845 |
| 1715185800 | 264 | 2 | 0.76 | 262 | 264 | 262 | 435731 |
| 1715099400 | 262 | -4 | -1.50 | 267 | 268 | 260 | 1064512 |
| 1714753800 | 266 | -4 | -1.48 | 269 | 269 | 266 | 606684 |
| 1714667400 | 270 | 3 | 1.12 | 270 | 270 | 268 | 434481 |
| 1714581000 | 267 | 1 | 0.38 | 270 | 270 | 266 | 678848 |
| 1714494600 | 266 | -1 | -0.37 | 268 | 270 | 264 | 722312 |
| 1714408200 | 267 | -2 | -0.74 | 270 | 271 | 265 | 1780438 |
| 1714149000 | 269 | 2 | 0.75 | 267 | 271 | 267 | 558149 |
| 1714062600 | 267 | -3 | -1.11 | 270 | 271 | 266 | 1325626 |
| 1713976200 | 270 | 1 | 0.37 | 271 | 271 | 265 | 1016451 |
| 1713889800 | 269 | 1 | 0.37 | 270 | 270 | 266 | 551437 |
| 1713803400 | 268 | 4 | 1.52 | 269 | 270 | 265 | 350953 |
| 1713544200 | 264 | -3 | -1.12 | 272 | 272 | 263 | 788312 |
| 1713457800 | 267 | -2 | -0.74 | 273 | 274 | 266 | 286627 |
| 1713371400 | 269 | 0 | 0.00 | 275 | 275 | 269 | 658761 |
| 1713285000 | 269 | -7 | -2.54 | 276 | 277 | 269 | 532723 |
| 1713198600 | 276 | 3 | 1.10 | 272 | 279 | 272 | 4514116 |
| 1712939400 | 273 | 2 | 0.74 | 274 | 274 | 272 | 1673436 |
| 1712853000 | 271 | 3 | 1.12 | 273 | 273 | 271 | 461400 |
| 1712766600 | 268 | -2 | -0.74 | 270 | 273 | 268 | 887220 |
| 1712680200 | 270 | 4 | 1.50 | 267 | 270 | 266 | 1096805 |
| 1712593800 | 266 | 6 | 2.31 | 261 | 266 | 261 | 734483 |
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
