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 | 1.5 | 0.622406639004 | 241 | 244.5 | 229.5 | 232755 | 235.79752615 | DE |
| 4 | -18 | -6.90978886756 | 260.5 | 282.5 | 225 | 504494 | 243.09960315 | DE |
| 12 | -73 | -23.1378763867 | 315.5 | 335 | 225 | 269069 | 263.57641942 | DE |
| 26 | -172 | -41.4957780458 | 414.5 | 443.5 | 225 | 176077 | 300.12548372 | DE |
| 52 | -181 | -42.7390791027 | 423.5 | 472 | 225 | 205567 | 347.47664541 | DE |
| 156 | -725.5 | -74.9483471074 | 968 | 1162 | 225 | 231420 | 539.01205885 | DE |
| 260 | -789.5 | -76.5019379845 | 1032 | 1372 | 225 | 202873 | 691.38424846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 242.5 | 4.5 | 1.89 | 239.5 | 244.5 | 235.5 | 116731 |
| 1739467800 | 238 | 2.5 | 1.06 | 235.5 | 239.5 | 232 | 145745 |
| 1739381400 | 235.5 | -1.5 | -0.63 | 239.5 | 241 | 233 | 359532 |
| 1739295000 | 237 | 2 | 0.85 | 244.5 | 244.5 | 233.5 | 155570 |
| 1739208600 | 235 | 0 | 0.00 | 233 | 235 | 229.5 | 418746 |
| 1738949400 | 235 | -4.5 | -1.88 | 241 | 241 | 235 | 84182 |
| 1738863000 | 239.5 | 4.5 | 1.91 | 236 | 243 | 234 | 603342 |
| 1738776600 | 235 | 4.5 | 1.95 | 230 | 235.5 | 230 | 128922 |
| 1738690200 | 230.5 | -2.5 | -1.07 | 228 | 237 | 228 | 178740 |
| 1738603800 | 233 | -1.5 | -0.64 | 230 | 235.5 | 227.5 | 141525 |
| 1738344600 | 234.5 | -6.5 | -2.70 | 230 | 240.5 | 230 | 250509 |
| 1738258200 | 241 | 12.5 | 5.47 | 225 | 241.5 | 225 | 907126 |
| 1738171800 | 228.5 | -36.5 | -13.77 | 260 | 260 | 227 | 3364740 |
| 1738085400 | 265 | -12.5 | -4.50 | 265.5 | 282.5 | 261.5 | 140248 |
| 1737999000 | 277.5 | 2 | 0.73 | 274 | 280 | 269 | 66446 |
| 1737739800 | 275.5 | 10.5 | 3.96 | 268.5 | 278 | 268 | 54581 |
| 1737653400 | 265 | 2 | 0.76 | 264.5 | 266 | 257 | 340184 |
| 1737567000 | 263 | 0.5 | 0.19 | 265.5 | 271.5 | 263 | 803925 |
| 1737480600 | 262.5 | -3.5 | -1.32 | 264.5 | 270.5 | 260 | 569639 |
| 1737394200 | 266 | 4 | 1.53 | 262.5 | 269.5 | 261.5 | 235544 |
| 1737135000 | 262 | 5 | 1.95 | 260.5 | 265 | 258.5 | 1140641 |
| 1737048600 | 257 | -10.5 | -3.93 | 268 | 268.5 | 257 | 123172 |
| 1736962200 | 267.5 | 3 | 1.13 | 263.5 | 270.5 | 263.5 | 114015 |
| 1736875800 | 264.5 | -5.5 | -2.04 | 269 | 273.5 | 264.5 | 773960 |
| 1736789400 | 270 | -10 | -3.57 | 274.5 | 278 | 270 | 319326 |
| 1736530200 | 280 | -11 | -3.78 | 290 | 290 | 278.5 | 50095 |
| 1736443800 | 291 | -4.5 | -1.52 | 296 | 297.5 | 291 | 266342 |
| 1736357400 | 295.5 | -9.5 | -3.11 | 317.5 | 317.5 | 291.5 | 65694 |
| 1736271000 | 305 | -1 | -0.33 | 315 | 317.5 | 300 | 402888 |
| 1736184600 | 306 | -2.5 | -0.81 | 312.5 | 315 | 302 | 54847 |
| 1735925400 | 308.5 | -9.5 | -2.99 | 317 | 317.5 | 308.5 | 45837 |
| 1735839000 | 318 | 3 | 0.95 | 315 | 320 | 314 | 40621 |
| 1735666200 | 315 | 3.5 | 1.12 | 309 | 316 | 308.5 | 26616 |
| 1735579800 | 311.5 | -4 | -1.27 | 311.5 | 315.5 | 303.5 | 24690 |
| 1735320600 | 315.5 | -2 | -0.63 | 316 | 318 | 315 | 20066 |
| 1735061400 | 317.5 | 10 | 3.25 | 308.5 | 319.5 | 306 | 29326 |
| 1734975000 | 307.5 | 3 | 0.99 | 304.5 | 310.5 | 303 | 39238 |
| 1734715800 | 304.5 | -4.5 | -1.46 | 311.5 | 311.5 | 302 | 81198 |
| 1734629400 | 309 | 5.5 | 1.81 | 315 | 315 | 301 | 93967 |
| 1734543000 | 303.5 | -1.5 | -0.49 | 304 | 308.5 | 303.5 | 71925 |
| 1734456600 | 305 | -3.5 | -1.13 | 306 | 307.5 | 303.5 | 33361 |
| 1734370200 | 308.5 | -2.5 | -0.80 | 305 | 321 | 305 | 47399 |
| 1734111000 | 311 | -1 | -0.32 | 319.5 | 319.5 | 308 | 67950 |
| 1734024600 | 312 | -6 | -1.89 | 316.5 | 320 | 312 | 285759 |
| 1733938200 | 318 | 0 | 0.00 | 314 | 321.5 | 314 | 198096 |
| 1733851800 | 318 | -0.5 | -0.16 | 317 | 321.5 | 313.5 | 32978 |
| 1733765400 | 318.5 | 0.5 | 0.16 | 318.5 | 321 | 316.5 | 250967 |
| 1733506200 | 318 | 2.5 | 0.79 | 319.5 | 323.5 | 316.5 | 40471 |
| 1733419800 | 315.5 | -3 | -0.94 | 316 | 319 | 313 | 120931 |
| 1733333400 | 318.5 | 3 | 0.95 | 323 | 323 | 318 | 192451 |
| 1733247000 | 315.5 | -9 | -2.77 | 324 | 326.5 | 312.5 | 248811 |
| 1733160600 | 324.5 | 1 | 0.31 | 323 | 326.5 | 321.5 | 182503 |
| 1732901400 | 323.5 | -2.5 | -0.77 | 320.5 | 323.5 | 320 | 125477 |
| 1732815000 | 326 | 0.5 | 0.15 | 322.5 | 335 | 319 | 31521 |
| 1732728600 | 325.5 | 5 | 1.56 | 320.5 | 325.5 | 319 | 71677 |
| 1732642200 | 320.5 | -2.5 | -0.77 | 326 | 326 | 317.5 | 44079 |
| 1732555800 | 323 | 9 | 2.87 | 302 | 324 | 302 | 178579 |
| 1732296600 | 314 | -1 | -0.32 | 315.5 | 319 | 313 | 359627 |
| 1732210200 | 315 | 0 | 0.00 | 305 | 316.5 | 305 | 164745 |
| 1732123800 | 315 | -10 | -3.08 | 324.5 | 325.5 | 313 | 146625 |
| 1732037400 | 325 | -2.5 | -0.76 | 335 | 335.5 | 315 | 98183 |
| 1731951000 | 327.5 | 5.5 | 1.71 | 322 | 329 | 314 | 56532 |
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
