Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 15 | 7.89473684211 | 190 | 205 | 188.75 | 21737 | 196.13732219 | DE |
4 | 21 | 11.4130434783 | 184 | 205 | 181.25 | 43960 | 191.25302093 | DE |
12 | 12.5 | 6.49350649351 | 192.5 | 205 | 180.5 | 34774 | 191.01054568 | DE |
26 | 30 | 17.1428571429 | 175 | 205 | 167.5 | 43657 | 183.54141527 | DE |
52 | 37.5 | 22.3880597015 | 167.5 | 205 | 155 | 56050 | 177.16936551 | DE |
156 | 29 | 16.4772727273 | 176 | 231 | 97 | 102156 | 154.33378414 | DE |
260 | 29.5 | 16.8091168091 | 175.5 | 426 | 82.5 | 97180 | 196.04268853 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739813400 | 205 | 5 | 2.50 | 195 | 205 | 195 | 160678 |
1739554200 | 200 | 7.5 | 3.90 | 192.5 | 200 | 188.75 | 61142 |
1739467800 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 12786 |
1739381400 | 190 | -2 | -1.04 | 190 | 190.25 | 190 | 5288 |
1739295000 | 192 | 2 | 1.05 | 190 | 192.5 | 188.75 | 11828 |
1739208600 | 190 | -4 | -2.06 | 190 | 192.5 | 190 | 17642 |
1738949400 | 194 | 1.5 | 0.78 | 192.5 | 194 | 190 | 42593 |
1738863000 | 192.5 | -2.5 | -1.28 | 192.5 | 192.75 | 192.5 | 55833 |
1738776600 | 195 | 4.5 | 2.36 | 192.5 | 195 | 192.5 | 178314 |
1738690200 | 190.5 | -2 | -1.04 | 192.5 | 192.5 | 190.5 | 104149 |
1738603800 | 192.5 | -2.5 | -1.28 | 192.5 | 192.5 | 190 | 40897 |
1738344600 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 45890 |
1738258200 | 192.5 | 5 | 2.67 | 187.5 | 192.5 | 187.5 | 51366 |
1738171800 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 5506 |
1738085400 | 187.5 | 2 | 1.08 | 186.5 | 187.5 | 186.5 | 25741 |
1737999000 | 185.5 | 3 | 1.64 | 185.5 | 185.5 | 185.5 | 127852 |
1737739800 | 182.5 | 0 | 0.00 | 185 | 185.5 | 182.5 | 7858 |
1737653400 | 182.5 | -1.5 | -0.82 | 184 | 185 | 182.5 | 29863 |
1737567000 | 184 | 1.5 | 0.82 | 184 | 184 | 181.25 | 17463 |
1737480600 | 182.5 | -1.5 | -0.82 | 184 | 184 | 181.25 | 9890 |
1737394200 | 184 | 3.5 | 1.94 | 184 | 184 | 184 | 27297 |
1737135000 | 180.5 | -3.5 | -1.90 | 184 | 184 | 180.5 | 49937 |
1737048600 | 184 | 1.5 | 0.82 | 184 | 184.25 | 184 | 129209 |
1736962200 | 182.5 | -5.5 | -2.93 | 184 | 184 | 182.5 | 47183 |
1736875800 | 188 | 4 | 2.17 | 184 | 188 | 184 | 24898 |
1736789400 | 184 | -3.5 | -1.87 | 187.5 | 187.5 | 184 | 52153 |
1736530200 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 13657 |
1736443800 | 187.5 | -2.5 | -1.32 | 190 | 191.5 | 187.5 | 23288 |
1736357400 | 190 | 0 | 0.00 | 190 | 190 | 187.5 | 41700 |
1736271000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 20486 |
1736184600 | 190 | 2.5 | 1.33 | 187.5 | 190 | 186.5 | 50235 |
1735925400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 13146 |
1735839000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 25909 |
1735666200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 7955 |
1735579800 | 190 | -2.5 | -1.30 | 192.5 | 197.5 | 190 | 27264 |
1735320600 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 7108 |
1735061400 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 4770 |
1734975000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 19670 |
1734715800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 1548 |
1734629400 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 13288 |
1734543000 | 195 | 0 | 0.00 | 195 | 195 | 194 | 12954 |
1734456600 | 195 | 9 | 4.84 | 195 | 195 | 194.5 | 19689 |
1734370200 | 186 | -9 | -4.62 | 195 | 195 | 186 | 26828 |
1734111000 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 10103 |
1734024600 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 41332 |
1733938200 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 46078 |
1733851800 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 18032 |
1733765400 | 195 | 0 | 0.00 | 197.5 | 197.5 | 195 | 28592 |
1733506200 | 195 | -3.5 | -1.76 | 197.5 | 197.5 | 195 | 26200 |
1733419800 | 198.5 | 3.5 | 1.79 | 195 | 198.5 | 194.5 | 107810 |
1733333400 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 50564 |
1733247000 | 195 | -3.5 | -1.76 | 195 | 197.5 | 195 | 41839 |
1733160600 | 198.5 | -1.5 | -0.75 | 195 | 198.5 | 195 | 15250 |
1732901400 | 200 | 5 | 2.56 | 195 | 200 | 195 | 26125 |
1732815000 | 195 | 0 | 0.00 | 195 | 199.25 | 195 | 3968 |
1732728600 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 32810 |
1732642200 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 11004 |
1732555800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 10359 |
1732296600 | 192.5 | -2.5 | -1.28 | 192.5 | 192.5 | 187.75 | 7146 |
1732210200 | 195 | -5 | -2.50 | 195 | 195 | 192.5 | 32673 |
1732123800 | 200 | 5 | 2.56 | 192.5 | 200 | 192.5 | 47172 |
1732037400 | 195 | 3 | 1.56 | 187.5 | 195 | 187.5 | 90508 |
1731951000 | 192 | 3 | 1.59 | 185 | 192 | 184.5 | 126026 |
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