Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -13 | -5.34979423868 | 243 | 245 | 230 | 42922 | 235.76124355 | DE |
4 | -21 | -8.36653386454 | 251 | 254 | 230 | 40595 | 239.43288968 | DE |
12 | -16 | -6.50406504065 | 246 | 254 | 230 | 61995 | 243.08545152 | DE |
26 | -43 | -15.7509157509 | 273 | 276 | 220 | 60083 | 240.63675585 | DE |
52 | 36 | 18.5567010309 | 194 | 284 | 191.5 | 51866 | 237.52896596 | DE |
156 | -94 | -29.012345679 | 324 | 345 | 140.75 | 42272 | 215.87626803 | DE |
260 | 32.5 | 16.4556962025 | 197.5 | 425 | 140.75 | 42874 | 230.03461933 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 230 | 0 | 0.00 | 234 | 234 | 230 | 34161 |
1740072600 | 230 | -12 | -4.96 | 242 | 242 | 230 | 111576 |
1739986200 | 242 | 0 | 0.00 | 242 | 242 | 242 | 58454 |
1739899800 | 242 | 0 | 0.00 | 242 | 242 | 242 | 14017 |
1739813400 | 242 | 0 | 0.00 | 242 | 245 | 242 | 12245 |
1739554200 | 242 | -1 | -0.41 | 243 | 243 | 241 | 18320 |
1739467800 | 243 | 0 | 0.00 | 243 | 243 | 241 | 27814 |
1739381400 | 243 | 0 | 0.00 | 243 | 243 | 242 | 11190 |
1739295000 | 243 | 1 | 0.41 | 243 | 244 | 243 | 19627 |
1739208600 | 242 | 6 | 2.54 | 236 | 243 | 236 | 50042 |
1738949400 | 236 | 0 | 0.00 | 236 | 236 | 236 | 13139 |
1738863000 | 236 | -4 | -1.67 | 240 | 240 | 236 | 63323 |
1738776600 | 240 | 6 | 2.56 | 239 | 240 | 239 | 115250 |
1738690200 | 234 | -3 | -1.27 | 237 | 239 | 234 | 98057 |
1738603800 | 237 | 0 | 0.00 | 236 | 237 | 236 | 14191 |
1738344600 | 237 | 1 | 0.42 | 236 | 237 | 236 | 38714 |
1738258200 | 236 | -7 | -2.88 | 243 | 243 | 236 | 29137 |
1738171800 | 243 | -4 | -1.62 | 244 | 249 | 243 | 7441 |
1738085400 | 247 | -3 | -1.20 | 250 | 250 | 247 | 23129 |
1737999000 | 250 | -4 | -1.57 | 250 | 250 | 250 | 12201 |
1737739800 | 254 | 3 | 1.20 | 251 | 254 | 251 | 74035 |
1737653400 | 251 | 11 | 4.58 | 244 | 251 | 244 | 453715 |
1737567000 | 240 | 0 | 0.00 | 240 | 240 | 238 | 29324 |
1737480600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 87713 |
1737394200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 77687 |
1737135000 | 240 | -8 | -3.23 | 240 | 240 | 240 | 30764 |
1737048600 | 248 | 8 | 3.33 | 240 | 248 | 239 | 34767 |
1736962200 | 240 | 1 | 0.42 | 239 | 240 | 238 | 14758 |
1736875800 | 239 | -1 | -0.42 | 240 | 240 | 238 | 5296 |
1736789400 | 240 | -5 | -2.04 | 245 | 245 | 240 | 55761 |
1736530200 | 245 | -1 | -0.41 | 246 | 246 | 245 | 9152 |
1736443800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 44256 |
1736357400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 8052 |
1736271000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 30767 |
1736184600 | 246 | 1 | 0.41 | 245 | 246 | 245 | 33788 |
1735925400 | 245 | 1 | 0.41 | 244 | 245 | 244 | 91186 |
1735839000 | 244 | 0 | 0.00 | 244 | 244 | 244 | 21084 |
1735666200 | 244 | 0 | 0.00 | 244 | 244 | 244 | 4526 |
1735579800 | 244 | 0 | 0.00 | 244 | 248 | 244 | 2303 |
1735320600 | 244 | 6 | 2.52 | 238 | 244 | 238 | 160086 |
1735061400 | 238 | -2 | -0.83 | 237 | 240 | 237 | 87963 |
1734975000 | 240 | 3 | 1.27 | 237 | 240 | 236 | 29402 |
1734715800 | 237 | -3 | -1.25 | 241 | 241 | 237 | 40238 |
1734629400 | 240 | -1 | -0.41 | 241 | 241 | 239 | 34771 |
1734543000 | 241 | -1 | -0.41 | 242 | 242 | 240 | 62262 |
1734456600 | 242 | 1 | 0.41 | 241 | 242 | 241 | 19030 |
1734370200 | 241 | -1 | -0.41 | 242 | 242 | 241 | 67381 |
1734111000 | 242 | -4 | -1.63 | 246 | 246 | 242 | 63905 |
1734024600 | 246 | 1 | 0.41 | 245 | 246 | 245 | 70458 |
1733938200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 164810 |
1733851800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 81727 |
1733765400 | 245 | -1 | -0.41 | 246 | 246 | 245 | 52533 |
1733506200 | 246 | 0 | 0.00 | 246 | 246 | 245 | 23875 |
1733419800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 40198 |
1733333400 | 246 | 8 | 3.36 | 242 | 246 | 242 | 235938 |
1733247000 | 238 | -7 | -2.86 | 239 | 245 | 238 | 261966 |
1733160600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 32600 |
1732901400 | 245 | -1 | -0.41 | 246 | 246 | 245 | 157779 |
1732815000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 6364 |
1732728600 | 246 | 0 | 0.00 | 246 | 246 | 246 | 19438 |
1732642200 | 246 | 0 | 0.00 | 246 | 246 | 246 | 146833 |
1732555800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 15254 |
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