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 | -3.5 | -1.2962962963 | 270 | 271 | 265.5 | 1071022 | 267.15118629 | DE |
| 4 | -4 | -1.47874306839 | 270.5 | 275 | 264 | 767465 | 268.46345056 | DE |
| 12 | 10.5 | 4.1015625 | 256 | 275 | 251 | 810299 | 266.34198292 | DE |
| 26 | 16 | 6.3872255489 | 250.5 | 275 | 247 | 800920 | 259.86044984 | DE |
| 52 | 16.5 | 6.6 | 250 | 275 | 237 | 821485 | 255.45648142 | DE |
| 156 | 17.69999629 | 7.11414631273 | 248.80000371 | 275.2000041 | 218.5 | 569410 | 251.82785172 | DE |
| 260 | 92.0999974 | 52.8096307494 | 174.4000026 | 275.2000041 | 166.40000248 | 417080 | 245.30107066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 267 | 0 | 0.00 | 268.5 | 269 | 267 | 658305 |
| 1742837400 | 267 | 1.5 | 0.56 | 266 | 269 | 266 | 885812 |
| 1742578200 | 265.5 | -2.5 | -0.93 | 271 | 271 | 265.5 | 1662726 |
| 1742491800 | 268 | -1.5 | -0.56 | 270 | 270 | 268 | 1377976 |
| 1742405400 | 269.5 | 0.5 | 0.19 | 270 | 270.5 | 268 | 770293 |
| 1742319000 | 269 | -0.5 | -0.19 | 269 | 270.5 | 269 | 557303 |
| 1742232600 | 269.5 | -0.5 | -0.19 | 269.5 | 270 | 268 | 514209 |
| 1741973400 | 270 | 6 | 2.27 | 264.5 | 270 | 264.5 | 537586 |
| 1741887000 | 264 | -4.5 | -1.68 | 268 | 268 | 264 | 561593 |
| 1741800600 | 268.5 | 1.5 | 0.56 | 267.5 | 269 | 266.5 | 582141 |
| 1741714200 | 267 | 1 | 0.38 | 268.5 | 269 | 266.5 | 792887 |
| 1741627800 | 266 | -2.5 | -0.93 | 267 | 269.5 | 266 | 883428 |
| 1741368600 | 268.5 | -0.5 | -0.19 | 266.5 | 268.5 | 266.5 | 473005 |
| 1741282200 | 269 | 1.5 | 0.56 | 267 | 269 | 266.5 | 654511 |
| 1741195800 | 267.5 | 0.5 | 0.19 | 271 | 271 | 267.5 | 596687 |
| 1741109400 | 267 | -5.5 | -2.02 | 269 | 269 | 266.5 | 1141232 |
| 1741023000 | 272.5 | 0 | 0.00 | 271 | 275 | 271 | 532234 |
| 1740763800 | 272.5 | -1.5 | -0.55 | 272 | 274.5 | 271.5 | 720196 |
| 1740677400 | 274 | 0 | 0.00 | 275 | 275 | 271.5 | 587802 |
| 1740591000 | 274 | 3.5 | 1.29 | 270.5 | 274 | 269.5 | 859367 |
| 1740504600 | 270.5 | 0.5 | 0.19 | 272 | 273 | 270.5 | 1139374 |
| 1740418200 | 270 | -2 | -0.74 | 272 | 272.5 | 270 | 1015258 |
| 1740159000 | 272 | 1.5 | 0.55 | 269.5 | 273 | 269 | 652673 |
| 1740072600 | 270.5 | -1 | -0.37 | 269.5 | 271.5 | 269.5 | 626279 |
| 1739986200 | 271.5 | -1.5 | -0.55 | 273 | 274 | 269.5 | 482767 |
| 1739899800 | 273 | 0 | 0.00 | 272 | 274.5 | 271.5 | 546699 |
| 1739813400 | 273 | 1 | 0.37 | 271 | 274 | 271 | 731602 |
| 1739554200 | 272 | -1.5 | -0.55 | 274 | 274 | 272 | 535216 |
| 1739467800 | 273.5 | 2.5 | 0.92 | 268.5 | 273.5 | 268.5 | 864703 |
| 1739381400 | 271 | 0 | 0.00 | 272 | 273.5 | 270 | 1031829 |
| 1739295000 | 271 | 0 | 0.00 | 272 | 272 | 270 | 1197118 |
| 1739208600 | 271 | 1 | 0.37 | 270.5 | 272 | 266 | 561651 |
| 1738949400 | 270 | 1 | 0.37 | 266.5 | 270 | 266.5 | 766814 |
| 1738863000 | 269 | 3.5 | 1.32 | 265 | 269.5 | 265 | 756628 |
| 1738776600 | 265.5 | 0.5 | 0.19 | 264 | 267 | 264 | 841661 |
| 1738690200 | 265 | -1.5 | -0.56 | 264 | 267.5 | 264 | 750903 |
| 1738603800 | 266.5 | -4 | -1.48 | 266.5 | 266.5 | 263.5 | 754201 |
| 1738344600 | 270.5 | 3.5 | 1.31 | 269 | 270.5 | 268.5 | 928527 |
| 1738258200 | 267 | 1 | 0.38 | 265 | 267 | 265 | 546189 |
| 1738171800 | 266 | -0.5 | -0.19 | 267.5 | 267.5 | 266 | 568057 |
| 1738085400 | 266.5 | 3.5 | 1.33 | 261.5 | 267 | 261.5 | 1074641 |
| 1737999000 | 263 | -3 | -1.13 | 264 | 264 | 262 | 946265 |
| 1737739800 | 266 | -0.5 | -0.19 | 268 | 268.5 | 266 | 715579 |
| 1737653400 | 266.5 | -1.5 | -0.56 | 266.5 | 267.5 | 266 | 958647 |
| 1737567000 | 268 | 1 | 0.37 | 267 | 269 | 267 | 890286 |
| 1737480600 | 267 | 0 | 0.00 | 265 | 269 | 265 | 1111459 |
| 1737394200 | 267 | 1 | 0.38 | 265.5 | 268 | 265.5 | 906934 |
| 1737135000 | 266 | 1.5 | 0.57 | 265 | 266.5 | 265 | 1095717 |
| 1737048600 | 264.5 | 4 | 1.54 | 261.5 | 264.5 | 261.5 | 1140860 |
| 1736962200 | 260.5 | 3 | 1.17 | 258.5 | 260.5 | 257 | 863899 |
| 1736875800 | 257.5 | 2 | 0.78 | 257 | 257.5 | 255 | 717008 |
| 1736789400 | 255.5 | 2.5 | 0.99 | 251 | 255.5 | 251 | 1000652 |
| 1736530200 | 253 | -3 | -1.17 | 254 | 255 | 253 | 868103 |
| 1736443800 | 256 | 3 | 1.19 | 258 | 258 | 252.5 | 1411826 |
| 1736357400 | 253 | -3 | -1.17 | 255.5 | 256.5 | 253 | 876040 |
| 1736271000 | 256 | -1 | -0.39 | 256.5 | 258 | 256 | 785119 |
| 1736184600 | 257 | 0 | 0.00 | 254.5 | 259.5 | 254.5 | 724330 |
| 1735925400 | 257 | 0 | 0.00 | 257 | 257.5 | 256 | 635420 |
| 1735839000 | 257 | -0.5 | -0.19 | 256 | 257 | 254.5 | 437432 |
| 1735666200 | 257.5 | 2.5 | 0.98 | 253 | 258 | 253 | 278986 |
| 1735579800 | 255 | -2 | -0.78 | 257 | 257.5 | 254.5 | 351039 |
| 1735320600 | 257 | -1 | -0.39 | 259 | 259 | 257 | 269187 |
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
