We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 0 | 290 | 292 | 282 | 125050 | 287.83305931 | DE |
| 4 | 6 | 2.11267605634 | 284 | 292 | 279 | 174094 | 285.61063766 | DE |
| 12 | 6 | 2.11267605634 | 284 | 293 | 278 | 212672 | 285.50106579 | DE |
| 26 | 16 | 5.83941605839 | 274 | 293 | 269 | 211656 | 280.72919499 | DE |
| 52 | 4 | 1.3986013986 | 286 | 293 | 249 | 170221 | 276.64002758 | DE |
| 156 | -26 | -8.22784810127 | 316 | 340 | 249 | 138703 | 288.91486261 | DE |
| 260 | 17 | 6.22710622711 | 273 | 340 | 182 | 149072 | 285.19747875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 290 | 4 | 1.40 | 286 | 291 | 285 | 177049 |
| 1721925000 | 286 | 1 | 0.35 | 282 | 286 | 282 | 105922 |
| 1721838600 | 285 | -3 | -1.04 | 286 | 286 | 284 | 144024 |
| 1721752200 | 288 | -4 | -1.37 | 289 | 291 | 287 | 183218 |
| 1721665800 | 292 | 3 | 1.04 | 291 | 292 | 290 | 115816 |
| 1721406600 | 289 | -2 | -0.69 | 290 | 290 | 288 | 76272 |
| 1721320200 | 291 | 1 | 0.34 | 289 | 291 | 289 | 103301 |
| 1721233800 | 290 | 0 | 0.00 | 289 | 290 | 288 | 168039 |
| 1721147400 | 290 | 2 | 0.69 | 289 | 290 | 287 | 171899 |
| 1721061000 | 288 | -2 | -0.69 | 289 | 290 | 288 | 240009 |
| 1720801800 | 290 | 1 | 0.35 | 289 | 291 | 288 | 249667 |
| 1720715400 | 289 | 5 | 1.76 | 286 | 289 | 286 | 218158 |
| 1720629000 | 284 | 2 | 0.71 | 283 | 285 | 283 | 150472 |
| 1720542600 | 282 | -4 | -1.40 | 285 | 285 | 282 | 204705 |
| 1720456200 | 286 | 3 | 1.06 | 285 | 286 | 284 | 209534 |
| 1720197000 | 283 | 2 | 0.71 | 283 | 287 | 283 | 220915 |
| 1720110600 | 281 | 0 | 0.00 | 284 | 285 | 281 | 218904 |
| 1720024200 | 281 | 0 | 0.00 | 280 | 284 | 280 | 120905 |
| 1719937800 | 281 | 0 | 0.00 | 281 | 283 | 279 | 219378 |
| 1719851400 | 281 | 1 | 0.36 | 284 | 286 | 281 | 231614 |
| 1719592200 | 280 | -2 | -0.71 | 284 | 284 | 280 | 129123 |
| 1719505800 | 282 | 0 | 0.00 | 281 | 284 | 281 | 252219 |
| 1719419400 | 282 | -1 | -0.35 | 285 | 285 | 282 | 176296 |
| 1719333000 | 283 | -2 | -0.70 | 286 | 286 | 282 | 190808 |
| 1719246600 | 285 | 0 | 0.00 | 286 | 287 | 284 | 170052 |
| 1718987400 | 285 | 0 | 0.00 | 282 | 285 | 280 | 196195 |
| 1718901000 | 285 | 4 | 1.42 | 284 | 285 | 281 | 241101 |
| 1718814600 | 281 | 1 | 0.36 | 281 | 281 | 281 | 106782 |
| 1718728200 | 280 | 0 | 0.00 | 283 | 283 | 280 | 271896 |
| 1718641800 | 280 | -2 | -0.71 | 282 | 282 | 278 | 261031 |
| 1718382600 | 282 | 0 | 0.00 | 281 | 282 | 280 | 108710 |
| 1718296200 | 282 | -2 | -0.70 | 281 | 282 | 280 | 318526 |
| 1718209800 | 284 | 4 | 1.43 | 281 | 284 | 280 | 396232 |
| 1718123400 | 280 | -1 | -0.36 | 281 | 281 | 279 | 77029 |
| 1718037000 | 281 | -3 | -1.06 | 281 | 282 | 280 | 383878 |
| 1717777800 | 284 | 0 | 0.00 | 284 | 285 | 284 | 100669 |
| 1717691400 | 284 | -1 | -0.35 | 288 | 288 | 284 | 174753 |
| 1717605000 | 285 | 0 | 0.00 | 290 | 290 | 284 | 184465 |
| 1717518600 | 285 | 0 | 0.00 | 283 | 285 | 282 | 151350 |
| 1717432200 | 285 | 0 | 0.00 | 285 | 286 | 285 | 206113 |
| 1717173000 | 285 | 4 | 1.42 | 281 | 285 | 281 | 135275 |
| 1717086600 | 281 | 1 | 0.36 | 282 | 282 | 281 | 118664 |
| 1717000200 | 280 | -2 | -0.71 | 281 | 281 | 280 | 163655 |
| 1716913800 | 282 | 0 | 0.00 | 286 | 286 | 282 | 221392 |
| 1716568200 | 282 | -3 | -1.05 | 283 | 285 | 282 | 71980 |
| 1716481800 | 285 | -3 | -1.04 | 288 | 288 | 284 | 196949 |
| 1716395400 | 288 | -1 | -0.35 | 285 | 288 | 284 | 198900 |
| 1716309000 | 289 | 1 | 0.35 | 287 | 289 | 286 | 118689 |
| 1716222600 | 288 | 0 | 0.00 | 289 | 289 | 288 | 310225 |
| 1715963400 | 288 | -1 | -0.35 | 289 | 289 | 287 | 149547 |
| 1715877000 | 289 | 0 | 0.00 | 289 | 290 | 289 | 88860 |
| 1715790600 | 289 | 0 | 0.00 | 290 | 290 | 289 | 1642869 |
| 1715704200 | 289 | -2 | -0.69 | 291 | 291 | 289 | 243655 |
| 1715617800 | 291 | -1 | -0.34 | 291 | 292 | 291 | 250824 |
| 1715358600 | 292 | 1 | 0.34 | 291 | 293 | 291 | 128155 |
| 1715272200 | 291 | 4 | 1.39 | 287 | 291 | 286 | 193887 |
| 1715185800 | 287 | 0 | 0.00 | 287 | 288 | 286 | 177648 |
| 1715099400 | 287 | 2 | 0.70 | 287 | 287 | 286 | 293759 |
| 1714753800 | 285 | 3 | 1.06 | 284 | 285 | 283 | 180088 |
| 1714667400 | 282 | -4 | -1.40 | 281 | 284 | 281 | 298377 |
| 1714581000 | 286 | -2 | -0.69 | 286 | 286 | 284 | 154199 |
| 1714494600 | 288 | 2 | 0.70 | 288 | 289 | 286 | 197587 |
| 1714408200 | 286 | 0 | 0.00 | 287 | 288 | 286 | 359930 |
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
