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 | -2 | -0.970873786408 | 206 | 212 | 203 | 100160 | 206.25999896 | DE |
| 4 | -9 | -4.22535211268 | 213 | 216 | 200 | 88695 | 207.30491408 | DE |
| 12 | 25 | 13.9664804469 | 179 | 216 | 175 | 131842 | 191.53445592 | DE |
| 26 | -5 | -2.39234449761 | 209 | 216 | 175 | 152105 | 187.66329385 | DE |
| 52 | -3 | -1.44927536232 | 207 | 228 | 170 | 111733 | 189.54008059 | DE |
| 156 | -56 | -21.5384615385 | 260 | 345 | 170 | 114050 | 252.81521011 | DE |
| 260 | -46 | -18.4 | 250 | 350 | 170 | 120424 | 254.3730092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 205 | -1 | -0.49 | 203 | 212 | 203 | 49050 |
| 1719851400 | 206 | -4 | -1.90 | 209 | 209 | 203 | 157183 |
| 1719592200 | 210 | 5 | 2.44 | 207 | 210 | 206 | 66434 |
| 1719505800 | 205 | -1 | -0.49 | 203 | 206 | 203 | 86478 |
| 1719419400 | 206 | 1 | 0.49 | 206 | 206 | 205 | 141657 |
| 1719333000 | 205 | -3 | -1.44 | 208 | 210 | 204 | 58854 |
| 1719246600 | 208 | -2 | -0.95 | 213 | 213 | 208 | 35717 |
| 1718987400 | 210 | -2 | -0.94 | 204 | 210 | 204 | 102322 |
| 1718901000 | 212 | -1 | -0.47 | 213 | 213 | 212 | 23847 |
| 1718814600 | 213 | 8 | 3.90 | 207 | 213 | 205 | 23500 |
| 1718728200 | 205 | 0 | 0.00 | 206 | 207 | 204 | 51167 |
| 1718641800 | 205 | -1 | -0.49 | 205 | 205 | 205 | 3741 |
| 1718382600 | 206 | 1 | 0.49 | 214 | 214 | 206 | 12923 |
| 1718296200 | 205 | -5 | -2.38 | 203 | 213 | 203 | 24306 |
| 1718209800 | 210 | 5 | 2.44 | 210 | 214 | 203 | 106274 |
| 1718123400 | 205 | -2 | -0.97 | 212 | 212 | 205 | 324256 |
| 1718037000 | 207 | -1 | -0.48 | 207 | 212 | 200 | 118811 |
| 1717777800 | 208 | -3 | -1.42 | 210 | 216 | 208 | 132917 |
| 1717691400 | 211 | 7 | 3.43 | 207 | 216 | 207 | 222542 |
| 1717605000 | 204 | -7 | -3.32 | 213 | 213 | 202 | 31924 |
| 1717518600 | 211 | 4 | 1.93 | 205 | 211 | 205 | 50077 |
| 1717432200 | 207 | 5 | 2.48 | 203 | 207 | 203 | 33916 |
| 1717173000 | 202 | -1 | -0.49 | 203 | 208 | 202 | 53564 |
| 1717086600 | 203 | -2 | -0.98 | 210 | 210 | 203 | 30402 |
| 1717000200 | 205 | -1 | -0.49 | 212 | 212 | 205 | 6085 |
| 1716913800 | 206 | -4 | -1.90 | 200 | 208 | 200 | 35718 |
| 1716568200 | 210 | 4 | 1.94 | 210 | 210 | 210 | 58739 |
| 1716481800 | 206 | 2 | 0.98 | 207 | 212 | 205 | 95671 |
| 1716395400 | 204 | -1 | -0.49 | 206 | 208 | 204 | 118640 |
| 1716309000 | 205 | 2 | 0.99 | 210 | 210 | 204 | 124638 |
| 1716222600 | 203 | 2 | 1.00 | 203 | 206 | 203 | 92437 |
| 1715963400 | 201 | 4 | 2.03 | 202 | 204 | 198.5 | 130072 |
| 1715877000 | 197 | 0 | 0.00 | 200 | 201 | 197 | 113759 |
| 1715790600 | 197 | 1 | 0.51 | 207 | 207 | 197 | 155407 |
| 1715704200 | 196 | 6 | 3.16 | 194 | 196 | 193.5 | 265854 |
| 1715617800 | 190 | -1 | -0.52 | 191 | 191 | 189.5 | 232874 |
| 1715358600 | 191 | 5 | 2.69 | 185.5 | 191 | 185.5 | 75626 |
| 1715272200 | 186 | 2 | 1.09 | 183.5 | 186 | 183.5 | 21713 |
| 1715185800 | 184 | -1.5 | -0.81 | 185 | 185.5 | 184 | 84344 |
| 1715099400 | 185.5 | 1 | 0.54 | 185.5 | 188 | 182.5 | 381859 |
| 1714753800 | 184.5 | 2 | 1.10 | 187 | 187 | 183 | 134316 |
| 1714667400 | 182.5 | -4.5 | -2.41 | 188.5 | 188.5 | 182.5 | 67418 |
| 1714581000 | 187 | 0 | 0.00 | 185.5 | 188 | 185.5 | 86922 |
| 1714494600 | 187 | -0.5 | -0.27 | 188 | 188 | 185 | 76955 |
| 1714408200 | 187.5 | 4 | 2.18 | 183.5 | 187.5 | 182 | 163781 |
| 1714149000 | 183.5 | 2 | 1.10 | 184.5 | 185 | 179.5 | 287378 |
| 1714062600 | 181.5 | 0.5 | 0.28 | 179.5 | 185 | 179.5 | 829851 |
| 1713976200 | 181 | -1 | -0.55 | 180.5 | 183 | 180.5 | 149621 |
| 1713889800 | 182 | 1 | 0.55 | 180 | 183.5 | 180 | 36663 |
| 1713803400 | 181 | -1 | -0.55 | 185 | 185 | 180 | 106240 |
| 1713544200 | 182 | 0.5 | 0.28 | 180.5 | 182 | 180 | 58702 |
| 1713457800 | 181.5 | 1.5 | 0.83 | 179.5 | 182 | 179.5 | 54977 |
| 1713371400 | 180 | 1 | 0.56 | 180.5 | 182 | 179.5 | 117360 |
| 1713285000 | 179 | -1 | -0.56 | 180 | 180 | 177 | 349259 |
| 1713198600 | 180 | 1 | 0.56 | 180 | 180 | 180 | 650659 |
| 1712939400 | 179 | 4 | 2.29 | 179 | 182 | 178 | 443831 |
| 1712853000 | 175 | -1 | -0.57 | 178.5 | 178.5 | 175 | 34173 |
| 1712766600 | 176 | -2 | -1.12 | 179 | 179 | 176 | 63410 |
| 1712680200 | 178 | 0 | 0.00 | 178 | 178 | 178 | 168323 |
| 1712593800 | 178 | -3 | -1.66 | 187 | 187 | 178 | 49257 |
| 1712334600 | 181 | 2.5 | 1.40 | 180.5 | 181 | 179 | 26307 |
| 1712248200 | 178.5 | -3.5 | -1.92 | 180 | 181 | 178.5 | 125679 |
| 1712161800 | 182 | 0 | 0.00 | 181 | 184.5 | 180 | 67262 |
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
