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 | -20 | -6.77966101695 | 295 | 300 | 266 | 137192 | 286.74814967 | DE |
| 4 | 13 | 4.96183206107 | 262 | 303 | 252 | 152213 | 286.26500139 | DE |
| 12 | 29 | 11.7886178862 | 246 | 303 | 230 | 174971 | 268.01016351 | DE |
| 26 | 107.5 | 64.1791044776 | 167.5 | 303 | 166 | 192607 | 245.09669246 | DE |
| 52 | 176.5 | 179.187817259 | 98.5 | 303 | 92.5 | 200166 | 197.55859131 | DE |
| 156 | 114.5 | 71.3395638629 | 160.5 | 303 | 88.5 | 117488 | 173.52256662 | DE |
| 260 | 176.5 | 179.187817259 | 98.5 | 303 | 69.5 | 91993 | 159.79828501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 275 | 9 | 3.38 | 273 | 275 | 273 | 148319 |
| 1734629400 | 266 | -19 | -6.67 | 284 | 284 | 266 | 156231 |
| 1734543000 | 285 | -9 | -3.06 | 294 | 294 | 282 | 137494 |
| 1734456600 | 294 | -6 | -2.00 | 298 | 298 | 294 | 192783 |
| 1734370200 | 300 | 4 | 1.35 | 297 | 300 | 296 | 59635 |
| 1734111000 | 296 | 0 | 0.00 | 295 | 297 | 295 | 139816 |
| 1734024600 | 296 | 1 | 0.34 | 295 | 296 | 295 | 78137 |
| 1733938200 | 295 | -5 | -1.67 | 300 | 302 | 295 | 115616 |
| 1733851800 | 300 | 4 | 1.35 | 299 | 300 | 298 | 82761 |
| 1733765400 | 296 | -4 | -1.33 | 298 | 300 | 296 | 150998 |
| 1733506200 | 300 | 14 | 4.90 | 287 | 303 | 287 | 858372 |
| 1733419800 | 286 | 4 | 1.42 | 280 | 293 | 280 | 167871 |
| 1733333400 | 282 | 14 | 5.22 | 268 | 282 | 268 | 262414 |
| 1733247000 | 268 | 1 | 0.37 | 267 | 268 | 267 | 58282 |
| 1733160600 | 267 | -3 | -1.11 | 267 | 267 | 267 | 21190 |
| 1732901400 | 270 | 3 | 1.12 | 267 | 270 | 267 | 66907 |
| 1732815000 | 267 | 4 | 1.52 | 263 | 268 | 263 | 141245 |
| 1732728600 | 263 | 9 | 3.54 | 254 | 264 | 254 | 104130 |
| 1732642200 | 254 | 2 | 0.79 | 252 | 255 | 252 | 49587 |
| 1732555800 | 252 | -6 | -2.33 | 262 | 262 | 252 | 59099 |
| 1732296600 | 258 | -4 | -1.53 | 262 | 262 | 258 | 141699 |
| 1732210200 | 262 | -10 | -3.68 | 268 | 268 | 262 | 28703 |
| 1732123800 | 272 | 0 | 0.00 | 272 | 273 | 268 | 56823 |
| 1732037400 | 272 | 0 | 0.00 | 272 | 283 | 272 | 148661 |
| 1731951000 | 272 | 15 | 5.84 | 257 | 275 | 257 | 146227 |
| 1731691800 | 257 | -3 | -1.15 | 257 | 257 | 257 | 54024 |
| 1731605400 | 260 | 4 | 1.56 | 256 | 260 | 248 | 152478 |
| 1731519000 | 256 | 2 | 0.79 | 254 | 256 | 251 | 888223 |
| 1731432600 | 254 | -14 | -5.22 | 264 | 264 | 254 | 117160 |
| 1731346200 | 268 | 0 | 0.00 | 268 | 270 | 264 | 100749 |
| 1731087000 | 268 | -2 | -0.74 | 272 | 273 | 268 | 322446 |
| 1731000600 | 270 | 2 | 0.75 | 276 | 276 | 270 | 123526 |
| 1730914200 | 268 | 0 | 0.00 | 268 | 276 | 268 | 218869 |
| 1730827800 | 268 | -2 | -0.74 | 270 | 270 | 268 | 52151 |
| 1730741400 | 270 | 0 | 0.00 | 269 | 279 | 268 | 307844 |
| 1730482200 | 270 | 0 | 0.00 | 270 | 270 | 266 | 199058 |
| 1730395800 | 270 | 0 | 0.00 | 270 | 272 | 270 | 214159 |
| 1730309400 | 270 | 35 | 14.89 | 235 | 280 | 235 | 347324 |
| 1730223000 | 235 | -2 | -0.84 | 237 | 237 | 230 | 218282 |
| 1730136600 | 237 | 1 | 0.42 | 236 | 238 | 236 | 223824 |
| 1729873800 | 236 | -2 | -0.84 | 238 | 238 | 235 | 158324 |
| 1729787400 | 238 | -6 | -2.46 | 243 | 243 | 238 | 61937 |
| 1729701000 | 244 | 0 | 0.00 | 244 | 248 | 244 | 48815 |
| 1729614600 | 244 | -10 | -3.94 | 253 | 253 | 244 | 130016 |
| 1729528200 | 254 | -6 | -2.31 | 262 | 262 | 254 | 118459 |
| 1729269000 | 260 | -6 | -2.26 | 265 | 265 | 260 | 90709 |
| 1729182600 | 266 | 2 | 0.76 | 264 | 266 | 264 | 63635 |
| 1729096200 | 264 | 4 | 1.54 | 260 | 267 | 260 | 186997 |
| 1729009800 | 260 | 4 | 1.56 | 257 | 267 | 255 | 216834 |
| 1728923400 | 256 | -6 | -2.29 | 258 | 258 | 254 | 119606 |
| 1728664200 | 262 | -10 | -3.68 | 272 | 272 | 251 | 276772 |
| 1728577800 | 272 | -6 | -2.16 | 278 | 278 | 272 | 125020 |
| 1728491400 | 278 | -2 | -0.71 | 279 | 281 | 274 | 114633 |
| 1728405000 | 280 | 8 | 2.94 | 272 | 280 | 266 | 262437 |
| 1728318600 | 272 | 18 | 7.09 | 261 | 274 | 256 | 596516 |
| 1728059400 | 254 | 8 | 3.25 | 240 | 261 | 240 | 328349 |
| 1727973000 | 246 | 4 | 1.65 | 242 | 246 | 239 | 129195 |
| 1727886600 | 242 | -7 | -2.81 | 249 | 249 | 233 | 173519 |
| 1727800200 | 249 | 2 | 0.81 | 249 | 249 | 249 | 89970 |
| 1727713800 | 247 | 0 | 0.00 | 247 | 250 | 247 | 113511 |
| 1727454600 | 247 | 1 | 0.41 | 246 | 247 | 246 | 128189 |
| 1727368200 | 246 | 12 | 5.13 | 234 | 248 | 234 | 305082 |
| 1727281800 | 234 | -7 | -2.90 | 241 | 241 | 234 | 269839 |
| 1727195400 | 241 | -6 | -2.43 | 247 | 247 | 241 | 79857 |
| 1727109000 | 247 | 0 | 0.00 | 247 | 254 | 246 | 72032 |
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
