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 | -7 | -2.96610169492 | 236 | 236 | 229 | 67507 | 231.95531749 | DE |
| 4 | -24 | -9.48616600791 | 253 | 257 | 229 | 93810 | 240.11776813 | DE |
| 12 | -34 | -12.927756654 | 263 | 263 | 229 | 94638 | 247.89560767 | DE |
| 26 | -21 | -8.4 | 250 | 275 | 229 | 121876 | 255.19084138 | DE |
| 52 | 4 | 1.77777777778 | 225 | 275 | 222 | 129075 | 248.13637263 | DE |
| 156 | -2 | -0.865800865801 | 231 | 275 | 178 | 105900 | 227.81715252 | DE |
| 260 | 17 | 8.01886792453 | 212 | 275 | 136.5 | 115184 | 215.79101271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 230 | -1.5 | -0.65 | 232 | 232 | 230 | 75542 |
| 1732123800 | 231.5 | -2.5 | -1.07 | 233 | 234 | 230 | 102252 |
| 1732037400 | 234 | 1 | 0.43 | 234 | 234 | 234 | 27385 |
| 1731951000 | 233 | 0 | 0.00 | 234 | 236 | 233 | 64470 |
| 1731691800 | 233 | -3 | -1.27 | 236 | 236 | 232 | 67888 |
| 1731605400 | 236 | 3.5 | 1.51 | 237 | 237 | 233 | 43829 |
| 1731519000 | 232.5 | -0.5 | -0.21 | 235 | 236 | 232 | 103017 |
| 1731432600 | 233 | -5 | -2.10 | 239 | 239 | 233 | 76644 |
| 1731346200 | 238 | 0 | 0.00 | 240 | 243 | 237 | 34588 |
| 1731087000 | 238 | -5 | -2.06 | 241 | 241 | 238 | 65484 |
| 1731000600 | 243 | 1 | 0.41 | 240 | 245 | 239 | 79951 |
| 1730914200 | 242 | 4 | 1.68 | 242 | 242 | 240 | 47350 |
| 1730827800 | 238 | 0.5 | 0.21 | 238 | 238 | 238 | 36424 |
| 1730741400 | 237.5 | -3.5 | -1.45 | 246 | 246 | 237 | 36861 |
| 1730482200 | 241 | 3 | 1.26 | 238 | 241 | 237 | 51803 |
| 1730395800 | 238 | -9 | -3.64 | 242 | 242 | 238 | 143374 |
| 1730309400 | 247 | 3 | 1.23 | 245 | 249 | 243 | 195657 |
| 1730223000 | 244 | -5 | -2.01 | 250 | 250 | 244 | 504185 |
| 1730136600 | 249 | -4.5 | -1.78 | 249 | 251 | 249 | 69576 |
| 1729873800 | 253.5 | -0.5 | -0.20 | 253 | 257 | 252 | 49911 |
| 1729787400 | 254 | 1 | 0.40 | 251 | 254 | 251 | 112951 |
| 1729701000 | 253 | 2 | 0.80 | 253 | 253 | 253 | 148042 |
| 1729614600 | 251 | -3 | -1.18 | 251 | 254 | 250 | 132707 |
| 1729528200 | 254 | -6 | -2.31 | 257 | 257 | 254 | 92169 |
| 1729269000 | 260 | 4 | 1.56 | 255 | 260 | 255 | 429023 |
| 1729182600 | 256 | 4 | 1.59 | 251 | 256 | 251 | 57671 |
| 1729096200 | 252 | 7 | 2.86 | 245 | 253 | 245 | 197291 |
| 1729009800 | 245 | 2.5 | 1.03 | 245 | 247 | 245 | 87807 |
| 1728923400 | 242.5 | -1.5 | -0.61 | 245 | 245 | 241 | 23730 |
| 1728664200 | 244 | 3 | 1.24 | 243 | 249 | 242 | 78090 |
| 1728577800 | 241 | -3 | -1.23 | 249 | 249 | 241 | 200205 |
| 1728491400 | 244 | -2 | -0.81 | 247 | 247 | 244 | 258600 |
| 1728405000 | 246 | -1 | -0.40 | 247 | 247 | 244 | 71370 |
| 1728318600 | 247 | 0 | 0.00 | 248 | 248 | 246 | 41592 |
| 1728059400 | 247 | 0.5 | 0.20 | 246 | 248 | 245 | 97087 |
| 1727973000 | 246.5 | 0.5 | 0.20 | 246 | 247 | 245 | 44417 |
| 1727886600 | 246 | -3.5 | -1.40 | 251 | 251 | 246 | 175729 |
| 1727800200 | 249.5 | -0.5 | -0.20 | 252 | 252 | 249.5 | 32958 |
| 1727713800 | 250 | -2 | -0.79 | 252 | 252 | 250 | 20949 |
| 1727454600 | 252 | 0.5 | 0.20 | 254 | 254 | 252 | 177514 |
| 1727368200 | 251.5 | 2.5 | 1.00 | 252 | 252 | 251 | 27840 |
| 1727281800 | 249 | -2 | -0.80 | 252 | 253 | 249 | 77272 |
| 1727195400 | 251 | -2.5 | -0.99 | 255 | 255 | 250 | 145694 |
| 1727109000 | 253.5 | -3.5 | -1.36 | 253.5 | 253.5 | 253.5 | 83552 |
| 1726849800 | 257 | 1.5 | 0.59 | 253 | 257 | 253 | 68197 |
| 1726763400 | 255.5 | 3.5 | 1.39 | 255 | 255.5 | 255 | 73182 |
| 1726677000 | 252 | -1 | -0.40 | 259 | 259 | 252 | 63206 |
| 1726590600 | 253 | -2 | -0.78 | 253 | 259 | 252 | 170970 |
| 1726504200 | 255 | -1 | -0.39 | 259 | 259 | 254 | 96238 |
| 1726245000 | 256 | 3 | 1.19 | 256 | 263 | 254 | 82262 |
| 1726158600 | 253 | 0 | 0.00 | 254 | 256 | 253 | 95373 |
| 1726072200 | 253 | -3 | -1.17 | 257 | 257 | 253 | 109384 |
| 1725985800 | 256 | 0 | 0.00 | 257 | 257 | 256 | 72207 |
| 1725899400 | 256 | 0.5 | 0.20 | 255 | 257 | 255 | 12642 |
| 1725640200 | 255.5 | -0.5 | -0.20 | 258 | 258 | 255 | 37361 |
| 1725553800 | 256 | -0.5 | -0.19 | 258 | 258 | 256 | 40016 |
| 1725467400 | 256.5 | -1.5 | -0.58 | 255 | 256.5 | 255 | 48632 |
| 1725381000 | 258 | -2 | -0.77 | 262 | 262 | 258 | 24104 |
| 1725294600 | 260 | 0 | 0.00 | 262 | 262 | 258 | 33929 |
| 1725035400 | 260 | -0.5 | -0.19 | 263 | 263 | 258 | 26916 |
| 1724949000 | 260.5 | 1 | 0.39 | 255 | 263 | 255 | 57650 |
| 1724862600 | 259.5 | -3.5 | -1.33 | 260 | 263 | 259.5 | 51823 |
| 1724776200 | 263 | -3 | -1.13 | 266 | 266 | 261 | 39197 |
| 1724430600 | 266 | 3 | 1.14 | 269 | 270 | 264 | 35010 |
| 1724344200 | 263 | 1 | 0.38 | 262 | 268 | 262 | 48860 |
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
