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 | -15 | -5.88235294118 | 255 | 261 | 225 | 61070 | 243.97039135 | DE |
| 4 | -21 | -8.04597701149 | 261 | 266 | 225 | 42524 | 242.01408193 | DE |
| 12 | 2 | 0.840336134454 | 238 | 278 | 225 | 60846 | 254.61082738 | DE |
| 26 | -53 | -18.0887372014 | 293 | 297 | 225 | 57730 | 256.75523143 | DE |
| 52 | -23 | -8.74524714829 | 263 | 315 | 225 | 69921 | 278.55345661 | DE |
| 156 | 0.5 | 0.208768267223 | 239.5 | 344.5 | 216 | 80563 | 284.89694341 | DE |
| 260 | 139.5 | 138.805970149 | 100.5 | 344.5 | 92.5 | 74848 | 257.34272771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 240 | 9 | 3.90 | 240 | 244 | 240 | 71586 |
| 1743096600 | 231 | 0 | 0.00 | 236 | 243 | 231 | 34865 |
| 1743010200 | 231 | -24 | -9.41 | 250 | 252 | 231 | 87364 |
| 1742923800 | 255 | 5 | 2.00 | 240 | 261 | 240 | 36464 |
| 1742837400 | 250 | -10 | -3.85 | 231 | 253 | 225 | 116768 |
| 1742578200 | 260 | 12 | 4.84 | 255 | 260 | 255 | 29889 |
| 1742491800 | 248 | 1 | 0.40 | 245 | 253 | 245 | 16676 |
| 1742405400 | 247 | -1 | -0.40 | 241 | 255 | 241 | 13702 |
| 1742319000 | 248 | 9.5 | 3.98 | 239 | 254 | 238 | 32260 |
| 1742232600 | 238.5 | 4.5 | 1.92 | 236 | 238.5 | 234 | 16803 |
| 1741973400 | 234 | 4.5 | 1.96 | 225 | 234 | 225 | 6024 |
| 1741887000 | 229.5 | -8.5 | -3.57 | 233 | 235 | 225 | 19406 |
| 1741800600 | 238 | 12 | 5.31 | 230 | 238 | 226 | 13406 |
| 1741714200 | 226 | -9 | -3.83 | 249 | 249 | 226 | 110783 |
| 1741627800 | 235 | -11 | -4.47 | 243 | 243 | 235 | 59891 |
| 1741368600 | 246 | 1 | 0.41 | 246 | 246 | 246 | 3760 |
| 1741282200 | 245 | -1 | -0.41 | 245 | 245 | 240 | 36296 |
| 1741195800 | 246 | 0 | 0.00 | 245 | 250 | 235 | 122819 |
| 1741109400 | 246 | -10 | -3.91 | 256 | 260 | 245 | 50156 |
| 1741023000 | 256 | -10 | -3.76 | 261 | 261 | 256 | 20839 |
| 1740763800 | 266 | -2 | -0.75 | 261 | 266 | 261 | 22316 |
| 1740677400 | 268 | 2.5 | 0.94 | 261 | 268 | 261 | 1783 |
| 1740591000 | 265.5 | -2.5 | -0.93 | 265.5 | 265.5 | 265.5 | 11768 |
| 1740504600 | 268 | 1 | 0.37 | 268 | 268 | 265 | 3473 |
| 1740418200 | 267 | -8 | -2.91 | 274 | 274 | 261 | 13234 |
| 1740159000 | 275 | 10 | 3.77 | 261 | 275 | 261 | 5458 |
| 1740072600 | 265 | 4 | 1.53 | 265 | 265 | 260 | 19075 |
| 1739986200 | 261 | -9 | -3.33 | 261 | 261 | 261 | 4040 |
| 1739899800 | 270 | 10 | 3.85 | 256 | 271 | 256 | 23686 |
| 1739813400 | 260 | 4 | 1.56 | 264 | 264 | 260 | 9860 |
| 1739554200 | 256 | -5 | -1.92 | 258 | 264 | 256 | 6845 |
| 1739467800 | 261 | 1 | 0.38 | 260 | 261 | 260 | 3832 |
| 1739381400 | 260 | 3 | 1.17 | 260 | 260 | 260 | 19268 |
| 1739295000 | 257 | 1 | 0.39 | 256 | 264 | 256 | 34493 |
| 1739208600 | 256 | 0 | 0.00 | 261 | 261 | 256 | 28870 |
| 1738949400 | 256 | -6 | -2.29 | 256 | 263 | 256 | 17285 |
| 1738863000 | 262 | -2 | -0.76 | 261 | 262 | 260 | 37026 |
| 1738776600 | 264 | 4 | 1.54 | 260 | 264 | 259 | 19919 |
| 1738690200 | 260 | -5 | -1.89 | 260 | 260 | 260 | 2278 |
| 1738603800 | 265 | -2.5 | -0.93 | 265 | 265 | 261 | 36040 |
| 1738344600 | 267.5 | -2.5 | -0.93 | 269 | 269 | 267.5 | 8599 |
| 1738258200 | 270 | 0 | 0.00 | 270 | 273 | 270 | 18611 |
| 1738171800 | 270 | 5 | 1.89 | 265 | 270 | 261 | 32082 |
| 1738085400 | 265 | -5 | -1.85 | 270 | 270 | 265 | 25661 |
| 1737999000 | 270 | 4 | 1.50 | 266 | 271 | 266 | 18482 |
| 1737739800 | 266 | 0 | 0.00 | 274 | 274 | 265 | 31817 |
| 1737653400 | 266 | -12 | -4.32 | 274 | 277 | 266 | 25340 |
| 1737567000 | 278 | 5 | 1.83 | 274 | 278 | 272 | 150424 |
| 1737480600 | 273 | 6 | 2.25 | 270 | 273 | 270 | 166106 |
| 1737394200 | 267 | 1 | 0.38 | 270 | 270 | 266 | 70724 |
| 1737135000 | 266 | 9 | 3.50 | 261 | 270 | 259 | 133161 |
| 1737048600 | 257 | 3 | 1.18 | 257.5 | 262 | 256 | 175437 |
| 1736962200 | 254 | -5 | -1.93 | 259 | 260 | 254 | 238900 |
| 1736875800 | 259 | 6 | 2.37 | 256 | 260 | 255 | 118561 |
| 1736789400 | 253 | -13 | -4.89 | 260 | 261 | 252 | 128997 |
| 1736530200 | 266 | 24 | 9.92 | 242 | 266 | 242 | 513598 |
| 1736443800 | 242 | 1 | 0.41 | 241 | 242 | 241 | 64866 |
| 1736357400 | 241 | -3 | -1.23 | 238 | 245 | 238 | 121370 |
| 1736271000 | 244 | 4 | 1.67 | 240 | 249 | 240 | 97788 |
| 1736184600 | 240 | 3.5 | 1.48 | 240 | 240 | 238 | 293407 |
| 1735925400 | 236.5 | 0.5 | 0.21 | 238 | 240 | 235 | 68085 |
| 1735839000 | 236 | 2 | 0.85 | 236 | 236 | 235 | 29596 |
| 1735666200 | 234 | -2.5 | -1.06 | 239 | 239 | 234 | 25436 |
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
