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 | 9 | 3.79746835443 | 237 | 249 | 237 | 92912 | 245.89281633 | DE |
| 4 | 16 | 6.95652173913 | 230 | 249 | 220 | 47228 | 240.5234246 | DE |
| 12 | -27 | -9.89010989011 | 273 | 273 | 220 | 64777 | 237.66411772 | DE |
| 26 | 2 | 0.819672131148 | 244 | 284 | 220 | 48084 | 242.93332449 | DE |
| 52 | 70 | 39.7727272727 | 176 | 284 | 168.5 | 44321 | 226.11113569 | DE |
| 156 | -117 | -32.2314049587 | 363 | 363 | 140.75 | 38675 | 216.73703509 | DE |
| 260 | 77 | 45.5621301775 | 169 | 425 | 140.75 | 41145 | 227.69758466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 246 | 0 | 0.00 | 246 | 246 | 246 | 6293 |
| 1732210200 | 246 | -3 | -1.20 | 249 | 249 | 242 | 22242 |
| 1732123800 | 249 | 11 | 4.62 | 238 | 249 | 238 | 384557 |
| 1732037400 | 238 | 1 | 0.42 | 237 | 240 | 237 | 86006 |
| 1731951000 | 237 | 0 | 0.00 | 237 | 237 | 237 | 28258 |
| 1731691800 | 237 | 0 | 0.00 | 237 | 237 | 237 | 30117 |
| 1731605400 | 237 | 2 | 0.85 | 235 | 237 | 235 | 42305 |
| 1731519000 | 235 | 0 | 0.00 | 235 | 235 | 235 | 14361 |
| 1731432600 | 235 | 0 | 0.00 | 235 | 235 | 235 | 29543 |
| 1731346200 | 235 | 0 | 0.00 | 235 | 235 | 235 | 14192 |
| 1731087000 | 235 | 0 | 0.00 | 235 | 235 | 235 | 19597 |
| 1731000600 | 235 | 1 | 0.43 | 234 | 235 | 234 | 23308 |
| 1730914200 | 234 | -4 | -1.68 | 238 | 238 | 234 | 29382 |
| 1730827800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 3252 |
| 1730741400 | 238 | 0 | 0.00 | 238 | 238 | 237 | 15550 |
| 1730482200 | 238 | 4 | 1.71 | 234 | 238 | 234 | 31880 |
| 1730395800 | 234 | 0 | 0.00 | 234 | 234 | 234 | 28385 |
| 1730309400 | 234 | 10 | 4.46 | 230 | 234 | 225 | 115610 |
| 1730223000 | 224 | 4 | 1.82 | 230 | 230 | 224 | 8905 |
| 1730136600 | 220 | -9 | -3.93 | 229 | 230 | 220 | 23506 |
| 1729873800 | 229 | -1 | -0.43 | 230 | 231 | 227 | 34529 |
| 1729787400 | 230 | -2 | -0.86 | 230 | 230 | 227 | 8001 |
| 1729701000 | 232 | -2 | -0.85 | 236 | 236 | 230 | 16302 |
| 1729614600 | 234 | -2 | -0.85 | 236 | 236 | 234 | 18645 |
| 1729528200 | 236 | -1 | -0.42 | 237 | 237 | 236 | 18380 |
| 1729269000 | 237 | 0 | 0.00 | 237 | 237 | 237 | 11641 |
| 1729182600 | 237 | -1 | -0.42 | 237 | 237 | 237 | 17061 |
| 1729096200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 47611 |
| 1729009800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 15369 |
| 1728923400 | 238 | 0 | 0.00 | 238 | 238 | 238 | 7392 |
| 1728664200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 7116 |
| 1728577800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 49460 |
| 1728491400 | 238 | 0 | 0.00 | 238 | 238 | 238 | 21112 |
| 1728405000 | 238 | 0 | 0.00 | 238 | 238 | 238 | 8135 |
| 1728318600 | 238 | 6 | 2.59 | 232 | 238 | 232 | 57980 |
| 1728059400 | 232 | -4 | -1.69 | 232 | 232 | 232 | 1241800 |
| 1727973000 | 236 | 3 | 1.29 | 233 | 236 | 232 | 19725 |
| 1727886600 | 233 | 0 | 0.00 | 233 | 233 | 233 | 14595 |
| 1727800200 | 233 | 0 | 0.00 | 233 | 233 | 233 | 1885 |
| 1727713800 | 233 | -1 | -0.43 | 234 | 234 | 233 | 92693 |
| 1727454600 | 234 | -4 | -1.68 | 238 | 238 | 234 | 218034 |
| 1727368200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 214724 |
| 1727281800 | 238 | -6 | -2.46 | 244 | 244 | 238 | 181527 |
| 1727195400 | 244 | 1 | 0.41 | 246 | 246 | 244 | 142768 |
| 1727109000 | 243 | 0 | 0.00 | 243 | 243 | 243 | 65642 |
| 1726849800 | 243 | 0 | 0.00 | 243 | 243 | 243 | 51275 |
| 1726763400 | 243 | 0 | 0.00 | 243 | 243 | 240 | 1856 |
| 1726677000 | 243 | 0 | 0.00 | 243 | 243 | 243 | 20128 |
| 1726590600 | 243 | 0 | 0.00 | 245 | 245 | 243 | 17670 |
| 1726504200 | 243 | -2 | -0.82 | 245 | 245 | 243 | 3577 |
| 1726245000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 6731 |
| 1726158600 | 245 | -3 | -1.21 | 248 | 248 | 243 | 62800 |
| 1726072200 | 248 | -5 | -1.98 | 251 | 251 | 248 | 13653 |
| 1725985800 | 253 | -3 | -1.17 | 256 | 256 | 253 | 45808 |
| 1725899400 | 256 | -4 | -1.54 | 260 | 260 | 256 | 13913 |
| 1725640200 | 260 | -4 | -1.52 | 264 | 264 | 260 | 13614 |
| 1725553800 | 264 | -1 | -0.38 | 265 | 265 | 264 | 13 |
| 1725467400 | 265 | -3 | -1.12 | 268 | 268 | 265 | 12251 |
| 1725381000 | 268 | 1 | 0.37 | 267 | 268 | 267 | 15373 |
| 1725294600 | 267 | -5 | -1.84 | 272 | 272 | 267 | 17506 |
| 1725035400 | 272 | -1 | -0.37 | 273 | 273 | 272 | 15907 |
| 1724949000 | 273 | 0 | 0.00 | 273 | 273 | 273 | 5992 |
| 1724862600 | 273 | 0 | 0.00 | 273 | 273 | 273 | 5994 |
| 1724776200 | 273 | 0 | 0.00 | 273 | 273 | 273 | 6430 |
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
