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 | 2 | 0.833333333333 | 240 | 244 | 238 | 225279 | 241.30116078 | DE |
| 4 | 6 | 2.54237288136 | 236 | 244 | 230 | 247812 | 238.34135318 | DE |
| 12 | 18 | 8.03571428571 | 224 | 244 | 221.5 | 375636 | 233.84020063 | DE |
| 26 | 27.5 | 12.8205128205 | 214.5 | 244 | 203.5 | 355793 | 224.13711229 | DE |
| 52 | 0 | 0 | 242 | 246.5 | 197.6 | 352960 | 220.84470817 | DE |
| 156 | -80.5 | -24.9612403101 | 322.5 | 327.5 | 197.6 | 350021 | 261.65382433 | DE |
| 260 | -134 | -35.6382978723 | 376 | 392 | 197.6 | 327232 | 285.31718665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 242 | -0.5 | -0.21 | 238 | 243 | 238 | 235031 |
| 1720110600 | 242.5 | 0.5 | 0.21 | 243.5 | 244 | 242.5 | 238175 |
| 1720024200 | 242 | 1.5 | 0.62 | 239.5 | 242 | 239.5 | 207413 |
| 1719937800 | 240.5 | 0 | 0.00 | 240 | 241 | 239 | 226575 |
| 1719851400 | 240.5 | -0.5 | -0.21 | 240.5 | 240.5 | 240.5 | 224324 |
| 1719592200 | 241 | 1.5 | 0.63 | 240 | 242 | 240 | 229908 |
| 1719505800 | 239.5 | 0 | 0.00 | 240.5 | 242 | 239.5 | 371427 |
| 1719419400 | 239.5 | 1 | 0.42 | 239.5 | 239.5 | 239.5 | 126207 |
| 1719333000 | 238.5 | 0.5 | 0.21 | 237 | 239.5 | 237 | 403901 |
| 1719246600 | 238 | -4 | -1.65 | 234 | 243 | 234 | 192707 |
| 1718987400 | 242 | 2 | 0.83 | 242 | 242 | 242 | 144414 |
| 1718901000 | 240 | 0 | 0.00 | 236.5 | 240 | 236.5 | 259958 |
| 1718814600 | 240 | 1.5 | 0.63 | 239.5 | 240.5 | 238 | 222926 |
| 1718728200 | 238.5 | 1 | 0.42 | 238.5 | 239 | 237 | 300016 |
| 1718641800 | 237.5 | 0 | 0.00 | 236.5 | 237.5 | 235.5 | 192253 |
| 1718382600 | 237.5 | 5.5 | 2.37 | 236.5 | 237.5 | 236.5 | 143174 |
| 1718296200 | 232 | -3.5 | -1.49 | 235 | 235 | 231.5 | 148889 |
| 1718209800 | 235.5 | 1 | 0.43 | 236 | 237 | 233.5 | 502843 |
| 1718123400 | 234.5 | -1 | -0.42 | 235 | 235 | 230 | 297422 |
| 1718037000 | 235.5 | 0 | 0.00 | 236.5 | 237 | 235 | 295693 |
| 1717777800 | 235.5 | 1.5 | 0.64 | 236 | 237 | 234 | 228020 |
| 1717691400 | 234 | -0.5 | -0.21 | 237 | 237 | 233 | 223033 |
| 1717605000 | 234.5 | 2.5 | 1.08 | 231 | 235.5 | 231 | 1168899 |
| 1717518600 | 232 | -3.5 | -1.49 | 234 | 234 | 230.5 | 974719 |
| 1717432200 | 235.5 | 3.5 | 1.51 | 236 | 236 | 235 | 461193 |
| 1717173000 | 232 | -0.5 | -0.22 | 233 | 235 | 232 | 429296 |
| 1717086600 | 232.5 | -3.5 | -1.48 | 235.5 | 235.5 | 232.5 | 463363 |
| 1717000200 | 236 | -1 | -0.42 | 236 | 236 | 235.5 | 261268 |
| 1716913800 | 237 | -0.5 | -0.21 | 238.5 | 240 | 236.5 | 326518 |
| 1716568200 | 237.5 | -0.5 | -0.21 | 237 | 239.5 | 236 | 370582 |
| 1716481800 | 238 | -0.5 | -0.21 | 238.5 | 241 | 237 | 424784 |
| 1716395400 | 238.5 | -1 | -0.42 | 238.5 | 240.5 | 237 | 839471 |
| 1716309000 | 239.5 | 0 | 0.00 | 244 | 244 | 236 | 368906 |
| 1716222600 | 239.5 | 0.5 | 0.21 | 237 | 242.5 | 237 | 572442 |
| 1715963400 | 239 | 1.5 | 0.63 | 235 | 240 | 235 | 263503 |
| 1715877000 | 237.5 | 1.5 | 0.64 | 239.5 | 239.5 | 237.5 | 303872 |
| 1715790600 | 236 | 0.5 | 0.21 | 236.5 | 238 | 235.5 | 344734 |
| 1715704200 | 235.5 | -0.5 | -0.21 | 235 | 237 | 234 | 431483 |
| 1715617800 | 236 | 0.5 | 0.21 | 235.5 | 237 | 234 | 299657 |
| 1715358600 | 235.5 | 2.5 | 1.07 | 235 | 236.5 | 234.5 | 371704 |
| 1715272200 | 233 | 1 | 0.43 | 233.5 | 234.5 | 232.5 | 351938 |
| 1715185800 | 232 | -1 | -0.43 | 233.5 | 233.5 | 231.5 | 404911 |
| 1715099400 | 233 | 2 | 0.87 | 231 | 234.5 | 231 | 565896 |
| 1714753800 | 231 | 1 | 0.43 | 231.5 | 232.5 | 230 | 362430 |
| 1714667400 | 230 | 2.75 | 1.21 | 227.5 | 231.5 | 227.5 | 341106 |
| 1714581000 | 227.25 | 0.75 | 0.33 | 226.5 | 229.5 | 226.5 | 218772 |
| 1714494600 | 226.5 | -1.5 | -0.66 | 231 | 231 | 226.5 | 406480 |
| 1714408200 | 228 | 1.5 | 0.66 | 227.5 | 228.5 | 227 | 472633 |
| 1714149000 | 226.5 | 2 | 0.89 | 226 | 228.5 | 225.5 | 354138 |
| 1714062600 | 224.5 | -7.5 | -3.23 | 225.5 | 227 | 224.5 | 542855 |
| 1713976200 | 232 | 1 | 0.43 | 231.5 | 234 | 231 | 644092 |
| 1713889800 | 231 | 0.5 | 0.22 | 232 | 232 | 229.5 | 435519 |
| 1713803400 | 230.5 | 3 | 1.32 | 228 | 230.5 | 228 | 485218 |
| 1713544200 | 227.5 | -1 | -0.44 | 225 | 230.5 | 225 | 480798 |
| 1713457800 | 228.5 | 2.5 | 1.11 | 225.5 | 228.5 | 225 | 322690 |
| 1713371400 | 226 | 2 | 0.89 | 223.5 | 228 | 223.5 | 578743 |
| 1713285000 | 224 | -3 | -1.32 | 222 | 225 | 221.5 | 393905 |
| 1713198600 | 227 | 0 | 0.00 | 229 | 230 | 225.5 | 260726 |
| 1712939400 | 227 | 0.5 | 0.22 | 224 | 227 | 224 | 308391 |
| 1712853000 | 226.5 | 2 | 0.89 | 225.5 | 228.5 | 224 | 291677 |
| 1712766600 | 224.5 | 0.5 | 0.22 | 225 | 225.5 | 223 | 512164 |
| 1712680200 | 224 | 0 | 0.00 | 225 | 225 | 223 | 432078 |
| 1712593800 | 224 | 3.5 | 1.59 | 223 | 224 | 221.5 | 680818 |
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
