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 | -3 | -1.25523012552 | 239 | 243 | 233 | 124455 | 239.21278787 | DE |
| 4 | 1 | 0.425531914894 | 235 | 243 | 233 | 122149 | 238.44345821 | DE |
| 12 | 10 | 4.42477876106 | 226 | 243 | 217 | 159283 | 230.37075237 | DE |
| 26 | -21 | -8.17120622568 | 257 | 263 | 217 | 139496 | 235.53025589 | DE |
| 52 | -7 | -2.88065843621 | 243 | 275 | 217 | 143945 | 244.27575311 | DE |
| 156 | 6 | 2.60869565217 | 230 | 275 | 178 | 110828 | 227.4721037 | DE |
| 260 | 45 | 23.5602094241 | 191 | 275 | 136.5 | 118089 | 216.1087136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 236 | 0 | 0.00 | 233 | 237 | 233 | 16057 |
| 1741627800 | 236 | 0 | 0.00 | 235 | 237 | 235 | 65629 |
| 1741368600 | 236 | -4 | -1.67 | 236 | 236 | 236 | 18113 |
| 1741282200 | 240 | -1 | -0.41 | 243 | 243 | 237 | 251411 |
| 1741195800 | 241 | 3 | 1.26 | 241 | 241 | 240 | 139784 |
| 1741109400 | 238 | -3 | -1.24 | 239 | 242 | 238 | 147340 |
| 1741023000 | 241 | 2 | 0.84 | 243 | 243 | 240 | 125346 |
| 1740763800 | 239 | -1 | -0.42 | 241 | 242 | 237 | 69695 |
| 1740677400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 9175 |
| 1740591000 | 240 | 2 | 0.84 | 239 | 240 | 238 | 69204 |
| 1740504600 | 238 | -3 | -1.24 | 236 | 239 | 236 | 75720 |
| 1740418200 | 241 | 3 | 1.26 | 240 | 241 | 236 | 151686 |
| 1740159000 | 238 | 0 | 0.00 | 242 | 242 | 238 | 91858 |
| 1740072600 | 238 | 2 | 0.85 | 236 | 238 | 236 | 103293 |
| 1739986200 | 236 | -3 | -1.26 | 238 | 238 | 236 | 500676 |
| 1739899800 | 239 | -2 | -0.83 | 242 | 242 | 238 | 30290 |
| 1739813400 | 241 | 2 | 0.84 | 235 | 241 | 234 | 186792 |
| 1739554200 | 239 | 1 | 0.42 | 239 | 239 | 235 | 93847 |
| 1739467800 | 238 | 1 | 0.42 | 236 | 238 | 235 | 24080 |
| 1739381400 | 237 | 1 | 0.42 | 235 | 239 | 235 | 166022 |
| 1739295000 | 236 | 1 | 0.43 | 235 | 236 | 234 | 123011 |
| 1739208600 | 235 | 1.5 | 0.64 | 228 | 238 | 228 | 79885 |
| 1738949400 | 233.5 | -3 | -1.27 | 239 | 239 | 232 | 58812 |
| 1738863000 | 236.5 | 4.5 | 1.94 | 232 | 239 | 232 | 34248 |
| 1738776600 | 232 | -1 | -0.43 | 234 | 236 | 228 | 106026 |
| 1738690200 | 233 | 0.5 | 0.22 | 234 | 234 | 233 | 54807 |
| 1738603800 | 232.5 | -2.5 | -1.06 | 235 | 235 | 232.5 | 36089 |
| 1738344600 | 235 | 0 | 0.00 | 240 | 240 | 235 | 57231 |
| 1738258200 | 235 | 2 | 0.86 | 233 | 235 | 231 | 409335 |
| 1738171800 | 233 | 0 | 0.00 | 238 | 238 | 231 | 183631 |
| 1738085400 | 233 | 1 | 0.43 | 234 | 234 | 233 | 42021 |
| 1737999000 | 232 | -1 | -0.43 | 235 | 235 | 232 | 89768 |
| 1737739800 | 233 | 1 | 0.43 | 231 | 233 | 231 | 230364 |
| 1737653400 | 232 | -1 | -0.43 | 232 | 232 | 232 | 153264 |
| 1737567000 | 233 | 2 | 0.87 | 232 | 233 | 230 | 235505 |
| 1737480600 | 231 | -4 | -1.70 | 230 | 232 | 230 | 147350 |
| 1737394200 | 235 | 8 | 3.52 | 230 | 235 | 228 | 482907 |
| 1737135000 | 227 | -1 | -0.44 | 229 | 229 | 219 | 297460 |
| 1737048600 | 228 | 2 | 0.88 | 225 | 228 | 224 | 813185 |
| 1736962200 | 226 | 7 | 3.20 | 220 | 226 | 220 | 279451 |
| 1736875800 | 219 | 1 | 0.46 | 219 | 220 | 218 | 174937 |
| 1736789400 | 218 | -1 | -0.46 | 221 | 224 | 218 | 215723 |
| 1736530200 | 219 | -1 | -0.45 | 219 | 220 | 219 | 264136 |
| 1736443800 | 220 | -3 | -1.35 | 220 | 223 | 219 | 375506 |
| 1736357400 | 223 | -1 | -0.45 | 224 | 225 | 222 | 78284 |
| 1736271000 | 224 | -4 | -1.75 | 226 | 227 | 224 | 115781 |
| 1736184600 | 228 | 0 | 0.00 | 230 | 230 | 228 | 110864 |
| 1735925400 | 228 | -1 | -0.44 | 231 | 231 | 228 | 173844 |
| 1735839000 | 229 | 2 | 0.88 | 233 | 233 | 229 | 56865 |
| 1735666200 | 227 | 0 | 0.00 | 227 | 232 | 227 | 21350 |
| 1735579800 | 227 | 1 | 0.44 | 223 | 232 | 223 | 153931 |
| 1735320600 | 226 | -3 | -1.31 | 229 | 230 | 225 | 172474 |
| 1735061400 | 229 | 7 | 3.15 | 222 | 229 | 222 | 67646 |
| 1734975000 | 222 | 5 | 2.30 | 222 | 222 | 222 | 88795 |
| 1734715800 | 217 | -3 | -1.36 | 221 | 221 | 217 | 306507 |
| 1734629400 | 220 | -3 | -1.35 | 222 | 222 | 220 | 182027 |
| 1734543000 | 223 | -2 | -0.89 | 224 | 224 | 223 | 51230 |
| 1734456600 | 225 | -2.5 | -1.10 | 226 | 226 | 217 | 234934 |
| 1734370200 | 227.5 | -2.5 | -1.09 | 226 | 227.5 | 226 | 100480 |
| 1734111000 | 230 | 2 | 0.88 | 224 | 230 | 224 | 38758 |
| 1734024600 | 228 | -0.5 | -0.22 | 225 | 228 | 224 | 167391 |
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
