Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.0534351145 | 262 | 266 | 248 | 21629 | 253.21063777 | DE |
| 4 | -6 | -2.30769230769 | 260 | 274 | 248 | 14576 | 259.82375884 | DE |
| 12 | -16 | -5.92592592593 | 270 | 294 | 224 | 72894 | 271.97050502 | DE |
| 26 | -48 | -15.8940397351 | 302 | 316 | 224 | 45997 | 271.86886943 | DE |
| 52 | -77 | -23.2628398792 | 331 | 404 | 224 | 38189 | 306.5605246 | DE |
| 156 | -47 | -15.6146179402 | 301 | 428 | 224 | 38466 | 339.1155832 | DE |
| 260 | -47 | -15.6146179402 | 301 | 428 | 224 | 32704 | 345.35862513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 254 | 0 | 0.00 | 254 | 254 | 254 | 20325 |
| 1743096600 | 254 | 6 | 2.42 | 252 | 254 | 252 | 4423 |
| 1743010200 | 248 | 0 | 0.00 | 248 | 248 | 248 | 11782 |
| 1742923800 | 248 | -14 | -5.34 | 256 | 266 | 248 | 53584 |
| 1742837400 | 262 | 0 | 0.00 | 260 | 264 | 258 | 38316 |
| 1742578200 | 262 | -4 | -1.50 | 262 | 262 | 262 | 38 |
| 1742491800 | 266 | 4 | 1.53 | 268 | 268 | 266 | 2500 |
| 1742405400 | 262 | -1 | -0.38 | 264 | 264 | 258 | 10335 |
| 1742319000 | 263 | 0 | 0.00 | 263 | 263 | 263 | 7420 |
| 1742232600 | 263 | 0 | 0.00 | 263 | 263 | 263 | 6061 |
| 1741973400 | 263 | 0 | 0.00 | 256 | 268 | 256 | 18717 |
| 1741887000 | 263 | -1 | -0.38 | 270 | 270 | 263 | 7231 |
| 1741800600 | 264 | 0 | 0.00 | 258 | 264 | 258 | 11004 |
| 1741714200 | 264 | 4 | 1.54 | 264 | 264 | 264 | 3978 |
| 1741627800 | 260 | -9 | -3.35 | 270 | 270 | 260 | 19002 |
| 1741368600 | 269 | 5 | 1.89 | 269 | 269 | 269 | 8260 |
| 1741282200 | 264 | -8 | -2.94 | 264 | 264 | 264 | 15223 |
| 1741195800 | 272 | 6 | 2.26 | 270 | 274 | 270 | 16361 |
| 1741109400 | 266 | 7 | 2.70 | 266 | 270 | 262 | 30227 |
| 1741023000 | 259 | 1 | 0.39 | 264 | 264 | 258 | 10151 |
| 1740763800 | 258 | 2 | 0.78 | 260 | 262 | 258 | 16908 |
| 1740677400 | 256 | 2 | 0.79 | 260 | 260 | 256 | 2281 |
| 1740591000 | 254 | -2 | -0.78 | 258 | 258 | 250 | 758663 |
| 1740504600 | 256 | 0 | 0.00 | 254 | 260 | 254 | 34338 |
| 1740418200 | 256 | 3 | 1.19 | 254 | 258 | 252 | 44046 |
| 1740159000 | 253 | 4 | 1.61 | 252 | 256 | 252 | 44721 |
| 1740072600 | 249 | -2 | -0.80 | 258 | 258 | 249 | 9020 |
| 1739986200 | 251 | -2 | -0.79 | 258 | 258 | 251 | 14027 |
| 1739899800 | 253 | -35 | -12.15 | 230 | 260 | 224 | 157578 |
| 1739813400 | 288 | 0 | 0.00 | 288 | 288 | 288 | 695 |
| 1739554200 | 288 | 3 | 1.05 | 288 | 288 | 288 | 7064 |
| 1739467800 | 285 | 1 | 0.35 | 280 | 285 | 280 | 17983 |
| 1739381400 | 284 | 0 | 0.00 | 280 | 284 | 280 | 50578 |
| 1739295000 | 284 | 1 | 0.35 | 284 | 284 | 284 | 2711 |
| 1739208600 | 283 | 3 | 1.07 | 290 | 290 | 272 | 13908 |
| 1738949400 | 280 | -1 | -0.36 | 288 | 288 | 280 | 19435 |
| 1738863000 | 281 | 11 | 4.07 | 274 | 294 | 274 | 2623129 |
| 1738776600 | 270 | 6 | 2.27 | 270 | 270 | 270 | 858 |
| 1738690200 | 264 | -5 | -1.86 | 268 | 268 | 264 | 4112 |
| 1738603800 | 269 | -1 | -0.37 | 269 | 269 | 269 | 1019 |
| 1738344600 | 270 | -1 | -0.37 | 278 | 278 | 260 | 13458 |
| 1738258200 | 271 | 0 | 0.00 | 271 | 271 | 271 | 11439 |
| 1738171800 | 271 | 0 | 0.00 | 272 | 278 | 270 | 11449 |
| 1738085400 | 271 | 1 | 0.37 | 278 | 280 | 271 | 7380 |
| 1737999000 | 270 | 10 | 3.85 | 270 | 278 | 264 | 17601 |
| 1737739800 | 260 | -12 | -4.41 | 268 | 270 | 260 | 24588 |
| 1737653400 | 272 | 7 | 2.64 | 270 | 278 | 270 | 7821 |
| 1737567000 | 265 | 9 | 3.52 | 260 | 268 | 260 | 12975 |
| 1737480600 | 256 | -6 | -2.29 | 256 | 256 | 256 | 4597 |
| 1737394200 | 262 | 0 | 0.00 | 262 | 262 | 262 | 15609 |
| 1737135000 | 262 | 0 | 0.00 | 262 | 262 | 262 | 5598 |
| 1737048600 | 262 | -2 | -0.76 | 268 | 268 | 254 | 4556 |
| 1736962200 | 264 | 2 | 0.76 | 264 | 264 | 264 | 3122 |
| 1736875800 | 262 | 2 | 0.77 | 270 | 270 | 256 | 79537 |
| 1736789400 | 260 | -2 | -0.76 | 264 | 264 | 260 | 3697 |
| 1736530200 | 262 | -2 | -0.76 | 262 | 262 | 262 | 1548 |
| 1736443800 | 264 | 6 | 2.33 | 252 | 268 | 252 | 29313 |
| 1736357400 | 258 | -4 | -1.53 | 258 | 258 | 258 | 4108 |
| 1736271000 | 262 | 1 | 0.38 | 262 | 262 | 262 | 3878 |
| 1736184600 | 261 | -1 | -0.38 | 262 | 262 | 261 | 6354 |
| 1735925400 | 262 | 1 | 0.38 | 270 | 270 | 254 | 7311 |
| 1735839000 | 261 | 3 | 1.16 | 260 | 261 | 258 | 22195 |
| 1735666200 | 258 | -12 | -4.44 | 260 | 260 | 258 | 20682 |
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
