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 | 5 | 2.40384615385 | 208 | 216 | 204 | 37892 | 213.16052861 | DE |
| 4 | 9 | 4.41176470588 | 204 | 216 | 202 | 35666 | 207.74445918 | DE |
| 12 | 10 | 4.92610837438 | 203 | 218 | 190 | 44385 | 204.34069692 | DE |
| 26 | 17 | 8.67346938776 | 196 | 218 | 190 | 36796 | 204.30343636 | DE |
| 52 | 28.5 | 15.4471544715 | 184.5 | 218 | 175 | 34922 | 195.92912118 | DE |
| 156 | -9 | -4.05405405405 | 222 | 228 | 160 | 37434 | 190.69545529 | DE |
| 260 | -767 | -78.2653061224 | 980 | 982.5 | 128 | 48773 | 189.2870236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 213 | 0 | 0.00 | 213 | 213 | 213 | 17000 |
| 1721925000 | 213 | -3 | -1.39 | 214 | 214 | 213 | 54448 |
| 1721838600 | 216 | 4 | 1.89 | 214 | 216 | 212 | 40774 |
| 1721752200 | 212 | 5 | 2.42 | 208 | 214 | 208 | 48017 |
| 1721665800 | 207 | 3.5 | 1.72 | 208 | 208 | 204 | 8329 |
| 1721406600 | 203.5 | 0 | 0.00 | 203.5 | 203.5 | 203.5 | 0 |
| 1721320200 | 203.5 | -4.5 | -2.16 | 203.5 | 203.5 | 203.5 | 30900 |
| 1721233800 | 208 | 0 | 0.00 | 206 | 208 | 206 | 13683 |
| 1721147400 | 208 | 0 | 0.00 | 206 | 208 | 206 | 21857 |
| 1721061000 | 208 | 1 | 0.48 | 208 | 208 | 208 | 18917 |
| 1720801800 | 207 | 1 | 0.49 | 202 | 207 | 202 | 19143 |
| 1720715400 | 206 | -1 | -0.48 | 206 | 206 | 206 | 16964 |
| 1720629000 | 207 | 2.5 | 1.22 | 206 | 207 | 206 | 8120 |
| 1720542600 | 204.5 | -1.5 | -0.73 | 204.5 | 204.5 | 204.5 | 10000 |
| 1720456200 | 206 | -3 | -1.44 | 206 | 206 | 206 | 5842 |
| 1720197000 | 209 | 2 | 0.97 | 209 | 209 | 209 | 12657 |
| 1720110600 | 207 | -1 | -0.48 | 208 | 208 | 206 | 11235 |
| 1720024200 | 208 | 2 | 0.97 | 206 | 208 | 206 | 120643 |
| 1719937800 | 206 | 1 | 0.49 | 206 | 206 | 206 | 21150 |
| 1719851400 | 205 | 1 | 0.49 | 206 | 206 | 205 | 192360 |
| 1719592200 | 204 | 2 | 0.99 | 204 | 204 | 204 | 22614 |
| 1719505800 | 202 | 4 | 2.02 | 204 | 204 | 198 | 37464 |
| 1719419400 | 198 | -1 | -0.50 | 200 | 200 | 198 | 17500 |
| 1719333000 | 199 | 2.5 | 1.27 | 200 | 200 | 199 | 39000 |
| 1719246600 | 196.5 | 1.5 | 0.77 | 190 | 198 | 190 | 28471 |
| 1718987400 | 195 | 0.5 | 0.26 | 195 | 195 | 195 | 8106 |
| 1718901000 | 194.5 | -4 | -2.02 | 198 | 198 | 194.5 | 44211 |
| 1718814600 | 198.5 | 3 | 1.53 | 195 | 198.5 | 192 | 532102 |
| 1718728200 | 195.5 | -2 | -1.01 | 197 | 197 | 195.5 | 39807 |
| 1718641800 | 197.5 | 0.5 | 0.25 | 197.5 | 197.5 | 197.5 | 116750 |
| 1718382600 | 197 | -1 | -0.51 | 197 | 197 | 197 | 70168 |
| 1718296200 | 198 | -1.5 | -0.75 | 202 | 202 | 198 | 126686 |
| 1718209800 | 199.5 | -3.5 | -1.72 | 200 | 202 | 199 | 46043 |
| 1718123400 | 203 | -3 | -1.46 | 202 | 203 | 202 | 59752 |
| 1718037000 | 206 | 2 | 0.98 | 206 | 206 | 206 | 24977 |
| 1717777800 | 204 | -1 | -0.49 | 206 | 206 | 204 | 26000 |
| 1717691400 | 205 | -3 | -1.44 | 216 | 216 | 205 | 36753 |
| 1717605000 | 208 | -4 | -1.89 | 208 | 208 | 208 | 12058 |
| 1717518600 | 212 | -1 | -0.47 | 212 | 212 | 212 | 19673 |
| 1717432200 | 213 | 0 | 0.00 | 213 | 213 | 213 | 4685 |
| 1717173000 | 213 | 5 | 2.40 | 208 | 213 | 208 | 55071 |
| 1717086600 | 208 | -7 | -3.26 | 212 | 212 | 208 | 9017 |
| 1717000200 | 215 | 5 | 2.38 | 210 | 215 | 210 | 9750 |
| 1716913800 | 210 | -1 | -0.47 | 210 | 210 | 210 | 36266 |
| 1716568200 | 211 | -4 | -1.86 | 210 | 211 | 210 | 9365 |
| 1716481800 | 215 | 2 | 0.94 | 215 | 215 | 215 | 21767 |
| 1716395400 | 213 | 0 | 0.00 | 218 | 218 | 213 | 6188 |
| 1716309000 | 213 | -1 | -0.47 | 213 | 213 | 213 | 16750 |
| 1716222600 | 214 | -2 | -0.93 | 214 | 214 | 214 | 22067 |
| 1715963400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 30605 |
| 1715877000 | 216 | 3 | 1.41 | 216 | 216 | 216 | 23913 |
| 1715790600 | 213 | -2 | -0.93 | 213 | 213 | 213 | 31060 |
| 1715704200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1508 |
| 1715617800 | 215 | -2 | -0.92 | 215 | 215 | 215 | 15290 |
| 1715358600 | 217 | 2 | 0.93 | 214 | 217 | 214 | 30191 |
| 1715272200 | 215 | 6 | 2.87 | 214 | 218 | 214 | 78162 |
| 1715185800 | 209 | 4.5 | 2.20 | 212 | 212 | 209 | 135323 |
| 1715099400 | 204.5 | 1.5 | 0.74 | 199 | 204.5 | 199 | 4774 |
| 1714753800 | 203 | 0 | 0.00 | 203 | 203 | 203 | 25000 |
| 1714667400 | 203 | 4 | 2.01 | 203 | 203 | 203 | 47325 |
| 1714581000 | 199 | -4 | -1.97 | 199 | 199 | 199 | 500 |
| 1714494600 | 203 | 0 | 0.00 | 203 | 203 | 203 | 15125 |
| 1714408200 | 203 | -0.5 | -0.25 | 204 | 204 | 203 | 6612 |
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
