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 | 289 | 295 | 285 | 1033276 | 289.96504043 | DE |
| 4 | 6 | 2.12014134276 | 283 | 295 | 263 | 1075268 | 280.85958692 | DE |
| 12 | -13 | -4.30463576159 | 302 | 308 | 263 | 903487 | 286.87554587 | DE |
| 26 | -51 | -15 | 340 | 371.5 | 263 | 943827 | 314.46742232 | DE |
| 52 | -89.8 | -23.7064413939 | 378.8 | 441 | 263 | 918639 | 335.11494926 | DE |
| 156 | -436 | -60.1379310345 | 725 | 733.5 | 263 | 728150 | 422.5627168 | DE |
| 260 | -260.5 | -47.406733394 | 549.5 | 748 | 263 | 439064 | 424.53403426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 289 | -4 | -1.37 | 293 | 294 | 289 | 379168 |
| 1739554200 | 293 | 0 | 0.00 | 291.5 | 295 | 290.5 | 421107 |
| 1739467800 | 293 | 6 | 2.09 | 289.5 | 293 | 285.5 | 890971 |
| 1739381400 | 287 | -2 | -0.69 | 285 | 295 | 285 | 998806 |
| 1739295000 | 289 | -2.5 | -0.86 | 290.5 | 291.5 | 288 | 2161471 |
| 1739208600 | 291.5 | 7.5 | 2.64 | 289 | 291.5 | 286 | 694027 |
| 1738949400 | 284 | -3.5 | -1.22 | 285.5 | 290 | 283 | 547274 |
| 1738863000 | 287.5 | 0 | 0.00 | 288.5 | 294.5 | 285 | 696200 |
| 1738776600 | 287.5 | 5 | 1.77 | 279 | 287.5 | 279 | 573617 |
| 1738690200 | 282.5 | 1 | 0.36 | 279 | 283.5 | 277.5 | 3238381 |
| 1738603800 | 281.5 | -7 | -2.43 | 283 | 285.5 | 279 | 641847 |
| 1738344600 | 288.5 | 5.5 | 1.94 | 281 | 290 | 278.5 | 715258 |
| 1738258200 | 283 | 6.5 | 2.35 | 275 | 283 | 275 | 486025 |
| 1738171800 | 276.5 | -1.5 | -0.54 | 279 | 280.5 | 275 | 665705 |
| 1738085400 | 278 | 6 | 2.21 | 272 | 278.5 | 271.5 | 2782570 |
| 1737999000 | 272 | 1.5 | 0.55 | 274.5 | 276 | 268.5 | 577141 |
| 1737739800 | 270.5 | 1.5 | 0.56 | 263 | 271.5 | 263 | 891358 |
| 1737653400 | 269 | -1 | -0.37 | 269.5 | 271 | 266 | 1521413 |
| 1737567000 | 270 | -5 | -1.82 | 275 | 276 | 269 | 1981345 |
| 1737480600 | 275 | -2.5 | -0.90 | 283.5 | 283.5 | 270.5 | 490175 |
| 1737394200 | 277.5 | -5.5 | -1.94 | 283 | 283 | 275.5 | 530674 |
| 1737135000 | 283 | 4 | 1.43 | 282.5 | 283 | 279 | 973159 |
| 1737048600 | 279 | -1 | -0.36 | 284 | 284 | 274 | 900076 |
| 1736962200 | 280 | 15.5 | 5.86 | 266.5 | 280 | 266.5 | 795234 |
| 1736875800 | 264.5 | 0.5 | 0.19 | 270 | 270 | 264 | 374880 |
| 1736789400 | 264 | -2.5 | -0.94 | 266.5 | 267.5 | 263.5 | 685802 |
| 1736530200 | 266.5 | -2 | -0.74 | 268 | 270.5 | 265 | 352107 |
| 1736443800 | 268.5 | -2 | -0.74 | 270 | 272.5 | 266.5 | 1129792 |
| 1736357400 | 270.5 | -10 | -3.57 | 280 | 282 | 270.5 | 818890 |
| 1736271000 | 280.5 | -6 | -2.09 | 286.5 | 287 | 280.5 | 514060 |
| 1736184600 | 286.5 | -2.5 | -0.87 | 285.5 | 290.5 | 285.5 | 409495 |
| 1735925400 | 289 | 0 | 0.00 | 287 | 290 | 287 | 567638 |
| 1735839000 | 289 | 1 | 0.35 | 292.5 | 292.5 | 286 | 317627 |
| 1735666200 | 288 | 3 | 1.05 | 283.5 | 289 | 283.5 | 328685 |
| 1735579800 | 285 | -2.5 | -0.87 | 294 | 294 | 283.5 | 340149 |
| 1735320600 | 287.5 | 0.5 | 0.17 | 286 | 289.5 | 285 | 396072 |
| 1735061400 | 287 | 0.5 | 0.17 | 286 | 290.5 | 286 | 251159 |
| 1734975000 | 286.5 | -5.5 | -1.88 | 287 | 291.5 | 286.5 | 481499 |
| 1734715800 | 292 | 1 | 0.34 | 287 | 295 | 287 | 1844543 |
| 1734629400 | 291 | -4 | -1.36 | 291 | 292.5 | 289 | 1609677 |
| 1734543000 | 295 | -1 | -0.34 | 297 | 299.5 | 294 | 885693 |
| 1734456600 | 296 | -1.5 | -0.50 | 294 | 297 | 292 | 749017 |
| 1734370200 | 297.5 | -3 | -1.00 | 307.5 | 307.5 | 295 | 868969 |
| 1734111000 | 300.5 | -1 | -0.33 | 300 | 301 | 299.5 | 354891 |
| 1734024600 | 301.5 | 1.5 | 0.50 | 300 | 302 | 297 | 347192 |
| 1733938200 | 300 | -3 | -0.99 | 308 | 308 | 300 | 1254776 |
| 1733851800 | 303 | 4 | 1.34 | 301 | 304 | 297.5 | 1745792 |
| 1733765400 | 299 | -4.5 | -1.48 | 305.5 | 305.5 | 296.5 | 527016 |
| 1733506200 | 303.5 | 2.5 | 0.83 | 304 | 305 | 301 | 1218611 |
| 1733419800 | 301 | 0.5 | 0.17 | 299 | 303 | 298.5 | 644906 |
| 1733333400 | 300.5 | 6.5 | 2.21 | 295.5 | 300.5 | 294 | 357960 |
| 1733247000 | 294 | -0.5 | -0.17 | 295.5 | 297 | 293.5 | 357997 |
| 1733160600 | 294.5 | -7.5 | -2.48 | 299.5 | 302.5 | 294 | 758418 |
| 1732901400 | 302 | 2 | 0.67 | 299 | 302 | 298.5 | 1232877 |
| 1732815000 | 300 | 1.5 | 0.50 | 299 | 301.5 | 298 | 1055271 |
| 1732728600 | 298.5 | 4.5 | 1.53 | 295 | 300.5 | 292 | 422082 |
| 1732642200 | 294 | -3 | -1.01 | 304 | 304 | 292.5 | 3045498 |
| 1732555800 | 297 | 1 | 0.34 | 302 | 302 | 293 | 1075868 |
| 1732296600 | 296 | 3.5 | 1.20 | 290 | 298.5 | 290 | 1015550 |
| 1732210200 | 292.5 | -3 | -1.02 | 291.5 | 293 | 288 | 468504 |
| 1732123800 | 295.5 | -1.5 | -0.51 | 294.5 | 295.5 | 290 | 679600 |
| 1732037400 | 297 | 3.5 | 1.19 | 290 | 297.5 | 290 | 1402457 |
| 1731951000 | 293.5 | -4 | -1.34 | 299 | 300 | 292 | 361084 |
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
