![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -0.218818380744 | 228.5 | 230 | 223 | 43017 | 224.96905424 | DE |
4 | -22 | -8.8 | 250 | 252.5 | 208.5 | 107458 | 230.64720025 | DE |
12 | -45.5 | -16.6361974406 | 273.5 | 287.5 | 208.5 | 106594 | 252.87253478 | DE |
26 | -64 | -21.9178082192 | 292 | 297 | 208.5 | 87419 | 257.36050777 | DE |
52 | 48 | 26.6666666667 | 180 | 297 | 180 | 68269 | 247.63714931 | DE |
156 | 107 | 88.4297520661 | 121 | 297 | 99 | 37362 | 218.1724725 | DE |
260 | 158 | 225.714285714 | 70 | 297 | 43 | 29751 | 198.4176832 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722011400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 10362 |
1721925000 | 223 | -3 | -1.33 | 226 | 226 | 223 | 63552 |
1721838600 | 226 | 0 | 0.00 | 226 | 226 | 226 | 34453 |
1721752200 | 226 | 0 | 0.00 | 226 | 226 | 226 | 28971 |
1721665800 | 226 | -2.5 | -1.09 | 228.5 | 229 | 226 | 77748 |
1721406600 | 228.5 | -7 | -2.97 | 237 | 237 | 217 | 143365 |
1721320200 | 235.5 | 0 | 0.00 | 235.5 | 236 | 235 | 67974 |
1721233800 | 235.5 | 8 | 3.52 | 227.5 | 236.5 | 227.5 | 136076 |
1721147400 | 227.5 | 18.5 | 8.85 | 212 | 230 | 212 | 444891 |
1721061000 | 209 | -23 | -9.91 | 232 | 232 | 208.5 | 327187 |
1720801800 | 232 | -14 | -5.69 | 246 | 246 | 229 | 386584 |
1720715400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 14427 |
1720629000 | 246 | -1 | -0.40 | 246 | 246 | 246 | 67908 |
1720542600 | 247 | -4 | -1.59 | 251 | 251 | 243.5 | 31083 |
1720456200 | 251 | 0 | 0.00 | 251 | 251 | 251 | 15438 |
1720197000 | 251 | -1.5 | -0.59 | 252.5 | 252.5 | 251 | 43103 |
1720110600 | 252.5 | 2 | 0.80 | 250.5 | 252.5 | 250 | 23396 |
1720024200 | 250.5 | -2 | -0.79 | 252.5 | 252.5 | 250 | 30037 |
1719937800 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 72026 |
1719851400 | 252.5 | 2.5 | 1.00 | 250 | 252.5 | 250 | 130573 |
1719592200 | 250 | -5.5 | -2.15 | 255.5 | 255.5 | 250 | 27767 |
1719505800 | 255.5 | 3 | 1.19 | 252.5 | 255.5 | 252.5 | 88370 |
1719419400 | 252.5 | 0 | 0.00 | 252.5 | 253 | 251 | 141966 |
1719333000 | 252.5 | 0.5 | 0.20 | 248 | 252.5 | 248 | 34611 |
1719246600 | 252 | 4 | 1.61 | 248 | 252 | 248 | 34964 |
1718987400 | 248 | 0 | 0.00 | 248 | 248 | 248 | 21726 |
1718901000 | 248 | 0 | 0.00 | 248 | 248 | 248 | 43521 |
1718814600 | 248 | 4 | 1.64 | 244 | 248 | 241.5 | 58965 |
1718728200 | 244 | -2 | -0.81 | 246 | 246 | 244 | 14770 |
1718641800 | 246 | -3.5 | -1.40 | 249.5 | 249.5 | 245.5 | 159884 |
1718382600 | 249.5 | -1.5 | -0.60 | 251 | 251 | 249 | 27484 |
1718296200 | 251 | -5.5 | -2.14 | 256.5 | 256.5 | 246.5 | 131198 |
1718209800 | 256.5 | 0 | 0.00 | 256.5 | 256.5 | 256.5 | 31596 |
1718123400 | 256.5 | -1 | -0.39 | 257.5 | 257.5 | 256.5 | 237074 |
1718037000 | 257.5 | 0 | 0.00 | 257.5 | 258 | 257.5 | 20650 |
1717777800 | 257.5 | 0 | 0.00 | 257.5 | 258.5 | 257.5 | 22978 |
1717691400 | 257.5 | 1 | 0.39 | 256.5 | 257.5 | 256.5 | 36679 |
1717605000 | 256.5 | -2 | -0.77 | 257.5 | 257.5 | 248 | 110904 |
1717518600 | 258.5 | -4 | -1.52 | 262.5 | 262.5 | 257.5 | 46326 |
1717432200 | 262.5 | -7 | -2.60 | 269.5 | 269.5 | 262.5 | 25017 |
1717173000 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 25621 |
1717086600 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 81529 |
1717000200 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 488390 |
1716913800 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 103859 |
1716568200 | 269.5 | 0 | 0.00 | 269.5 | 271 | 267.5 | 1210928 |
1716481800 | 269.5 | 10.5 | 4.05 | 263.5 | 269.5 | 262.5 | 203811 |
1716395400 | 259 | -5.5 | -2.08 | 264.5 | 265 | 258 | 77192 |
1716309000 | 264.5 | -7.5 | -2.76 | 273 | 273 | 264.5 | 36332 |
1716222600 | 272 | -0.5 | -0.18 | 272.5 | 273 | 272 | 34439 |
1715963400 | 272.5 | 2.5 | 0.93 | 270 | 273.5 | 269 | 40621 |
1715877000 | 270 | -0.5 | -0.18 | 270.5 | 272 | 269.5 | 55432 |
1715790600 | 270.5 | -0.5 | -0.18 | 271 | 271 | 268 | 55073 |
1715704200 | 271 | -6.5 | -2.34 | 277.5 | 277.5 | 271 | 41602 |
1715617800 | 277.5 | -6.5 | -2.29 | 284 | 284 | 277.5 | 43106 |
1715358600 | 284 | 2.5 | 0.89 | 281.5 | 287.5 | 281.5 | 80001 |
1715272200 | 281.5 | -1.5 | -0.53 | 283 | 283 | 281.5 | 38147 |
1715185800 | 283 | 9.5 | 3.47 | 273.5 | 283.5 | 273.5 | 77033 |
1715099400 | 273.5 | 1 | 0.37 | 273.5 | 273.5 | 272.5 | 23739 |
1714753800 | 272.5 | 2.5 | 0.93 | 270 | 272.5 | 269 | 13945 |
1714667400 | 270 | 0 | 0.00 | 270 | 271.5 | 270 | 18393 |
1714581000 | 270 | -5 | -1.82 | 275 | 275 | 270 | 25591 |
1714494600 | 275 | 4 | 1.48 | 272.5 | 280 | 272.5 | 38012 |
1714408200 | 271 | 8 | 3.04 | 263 | 273.5 | 263 | 56975 |
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