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 | -11.5 | -5.32407407407 | 216 | 216 | 194.2 | 316072 | 202.67977463 | DE |
| 4 | 3 | 1.4888337469 | 201.5 | 242 | 188.8 | 703440 | 221.19663765 | DE |
| 12 | -38 | -15.6701030928 | 242.5 | 269 | 188.8 | 582493 | 222.69107066 | DE |
| 26 | -8.5 | -3.99061032864 | 213 | 269 | 188.8 | 469612 | 225.75757172 | DE |
| 52 | -7 | -3.30969267139 | 211.5 | 269 | 177 | 506268 | 211.44835895 | DE |
| 156 | -139 | -40.4657933042 | 343.5 | 343.5 | 165.6 | 403340 | 234.19841205 | DE |
| 260 | -50.5 | -19.8039215686 | 255 | 343.5 | 165.6 | 408580 | 242.07867381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 199 | -2.5 | -1.24 | 202 | 204 | 197 | 288887 |
| 1732037400 | 201.5 | -0.5 | -0.25 | 200.5 | 203 | 198.6 | 447741 |
| 1731951000 | 202 | -1.5 | -0.74 | 204 | 204 | 199.2 | 363379 |
| 1731691800 | 203.5 | -7 | -3.33 | 208 | 209.5 | 202.5 | 274028 |
| 1731605400 | 210.5 | -5 | -2.32 | 216 | 216 | 209 | 206327 |
| 1731519000 | 215.5 | -9.5 | -4.22 | 230 | 230 | 215.5 | 303513 |
| 1731432600 | 225 | -0.5 | -0.22 | 224.5 | 226 | 222.5 | 424739 |
| 1731346200 | 225.5 | 13.5 | 6.37 | 214 | 227 | 212.5 | 738765 |
| 1731087000 | 212 | -5 | -2.30 | 219.5 | 219.5 | 212 | 190002 |
| 1731000600 | 217 | -2.5 | -1.14 | 220.5 | 223.5 | 216 | 215650 |
| 1730914200 | 219.5 | -10 | -4.36 | 228 | 234.5 | 219 | 713239 |
| 1730827800 | 229.5 | -3 | -1.29 | 239.5 | 239.5 | 228.5 | 705868 |
| 1730741400 | 232.5 | -0.5 | -0.21 | 239.5 | 239.5 | 231 | 722488 |
| 1730482200 | 233 | 6.5 | 2.87 | 225 | 237 | 225 | 589933 |
| 1730395800 | 226.5 | -12.5 | -5.23 | 232.5 | 242 | 225 | 2363694 |
| 1730309400 | 239 | 30.5 | 14.63 | 211.5 | 240.5 | 208 | 2842302 |
| 1730223000 | 208.5 | 11.5 | 5.84 | 198.4 | 208.5 | 196.2 | 1184148 |
| 1730136600 | 197 | 5.2 | 2.71 | 188.8 | 199.4 | 188.8 | 597270 |
| 1729873800 | 191.8 | -6.6 | -3.33 | 198 | 204.5 | 189.4 | 626844 |
| 1729787400 | 198.4 | -2.1 | -1.05 | 201.5 | 203.5 | 198.4 | 269992 |
| 1729701000 | 200.5 | -2.5 | -1.23 | 200 | 206 | 200 | 649383 |
| 1729614600 | 203 | 1.5 | 0.74 | 207 | 207 | 199.2 | 1414735 |
| 1729528200 | 201.5 | -9.5 | -4.50 | 210 | 211 | 201.5 | 505950 |
| 1729269000 | 211 | -2.5 | -1.17 | 211.5 | 215 | 209.5 | 957569 |
| 1729182600 | 213.5 | 5.5 | 2.64 | 209 | 213.5 | 208 | 805568 |
| 1729096200 | 208 | 0 | 0.00 | 210 | 210 | 206.5 | 621164 |
| 1729009800 | 208 | 4 | 1.96 | 204 | 208 | 203 | 393056 |
| 1728923400 | 204 | 0 | 0.00 | 204.5 | 205.5 | 203 | 281911 |
| 1728664200 | 204 | 1.5 | 0.74 | 209 | 209 | 201.5 | 354814 |
| 1728577800 | 202.5 | -1.5 | -0.74 | 204 | 206 | 202 | 673377 |
| 1728491400 | 204 | 5 | 2.51 | 198 | 207 | 198 | 613453 |
| 1728405000 | 199 | -1 | -0.50 | 199 | 199.6 | 196.2 | 401238 |
| 1728318600 | 200 | -6 | -2.91 | 205 | 205.5 | 200 | 248348 |
| 1728059400 | 206 | -1.5 | -0.72 | 207.5 | 209 | 203 | 233572 |
| 1727973000 | 207.5 | -4.5 | -2.12 | 215 | 215 | 207.5 | 317115 |
| 1727886600 | 212 | -3 | -1.40 | 214.5 | 214.5 | 210.5 | 250262 |
| 1727800200 | 215 | -2 | -0.92 | 222 | 222 | 211 | 225235 |
| 1727713800 | 217 | -5.5 | -2.47 | 222.5 | 222.5 | 216 | 315843 |
| 1727454600 | 222.5 | 0.5 | 0.23 | 227 | 227 | 220.5 | 345103 |
| 1727368200 | 222 | 2 | 0.91 | 221 | 225 | 219 | 828867 |
| 1727281800 | 220 | -4 | -1.79 | 221 | 223.5 | 219 | 632957 |
| 1727195400 | 224 | -6 | -2.61 | 233 | 233 | 223.5 | 618817 |
| 1727109000 | 230 | 5 | 2.22 | 226 | 234 | 226 | 621546 |
| 1726849800 | 225 | -20 | -8.16 | 240 | 243 | 225 | 559311 |
| 1726763400 | 245 | -8.5 | -3.35 | 245 | 255 | 243.5 | 537562 |
| 1726677000 | 253.5 | 12 | 4.97 | 266 | 269 | 248.5 | 3082278 |
| 1726590600 | 241.5 | 9.5 | 4.09 | 233.5 | 244 | 233.5 | 524410 |
| 1726504200 | 232 | -1.5 | -0.64 | 229.5 | 234.5 | 227.5 | 428035 |
| 1726245000 | 233.5 | 1 | 0.43 | 230.5 | 234.5 | 230.5 | 89680 |
| 1726158600 | 232.5 | 3 | 1.31 | 230 | 233 | 230 | 136629 |
| 1726072200 | 229.5 | -1.5 | -0.65 | 229.5 | 230 | 228 | 190706 |
| 1725985800 | 231 | -4 | -1.70 | 230 | 233 | 227 | 387607 |
| 1725899400 | 235 | 4.5 | 1.95 | 228.5 | 235 | 227.5 | 227421 |
| 1725640200 | 230.5 | -4.5 | -1.91 | 233.5 | 234 | 229 | 321005 |
| 1725553800 | 235 | -3.5 | -1.47 | 234.5 | 238 | 234 | 256644 |
| 1725467400 | 238.5 | -3.5 | -1.45 | 236.5 | 239.5 | 236.5 | 367525 |
| 1725381000 | 242 | 0 | 0.00 | 242.5 | 242.5 | 238.5 | 322350 |
| 1725294600 | 242 | -8 | -3.20 | 246.5 | 247 | 241.5 | 233471 |
| 1725035400 | 250 | -0.5 | -0.20 | 248.5 | 251.5 | 248.5 | 358075 |
| 1724949000 | 250.5 | 4.5 | 1.83 | 242.5 | 253 | 242 | 301807 |
| 1724862600 | 246 | -4.5 | -1.80 | 248 | 250 | 241.5 | 435253 |
| 1724776200 | 250.5 | -3 | -1.18 | 251 | 253 | 249.5 | 332630 |
| 1724430600 | 253.5 | 0 | 0.00 | 252.5 | 255 | 249 | 77496 |
| 1724344200 | 253.5 | -0.5 | -0.20 | 253 | 254.5 | 248.5 | 604798 |
| 1724257800 | 254 | 8 | 3.25 | 244.5 | 254 | 244.5 | 251174 |
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
