We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 5.15873015873 | 252 | 272 | 252 | 236195 | 256.68389032 | DE |
| 4 | 0 | 0 | 265 | 273 | 244 | 241168 | 251.36906847 | DE |
| 12 | 30 | 12.7659574468 | 235 | 283 | 233 | 248407 | 249.74358484 | DE |
| 26 | 57 | 27.4038461538 | 208 | 283 | 201 | 198079 | 241.31855521 | DE |
| 52 | 99 | 59.6385542169 | 166 | 283 | 166 | 151249 | 225.914319 | DE |
| 156 | -37 | -12.2516556291 | 302 | 335 | 134 | 94425 | 217.69288596 | DE |
| 260 | 13 | 5.15873015873 | 252 | 351 | 119 | 107542 | 221.0815702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 265 | 7 | 2.71 | 261 | 272 | 258 | 69542 |
| 1733765400 | 258 | -1 | -0.39 | 256 | 259 | 255 | 477234 |
| 1733506200 | 259 | 7 | 2.78 | 254 | 259 | 254 | 252014 |
| 1733419800 | 252 | 0 | 0.00 | 252 | 254 | 252 | 334289 |
| 1733333400 | 252 | -1 | -0.40 | 252 | 252 | 252 | 47894 |
| 1733247000 | 253 | 0 | 0.00 | 252 | 256 | 252 | 88209 |
| 1733160600 | 253 | 1 | 0.40 | 255 | 255 | 252 | 74065 |
| 1732901400 | 252 | -1 | -0.40 | 254 | 255 | 252 | 81770 |
| 1732815000 | 253 | -2 | -0.78 | 253 | 253 | 250 | 127269 |
| 1732728600 | 255 | 1 | 0.39 | 254 | 255 | 254 | 83284 |
| 1732642200 | 254 | 4 | 1.60 | 259 | 259 | 250 | 51949 |
| 1732555800 | 250 | 3 | 1.21 | 247 | 253 | 244 | 217582 |
| 1732296600 | 247 | 0 | 0.00 | 247 | 250 | 245 | 1021343 |
| 1732210200 | 247 | -1 | -0.40 | 254 | 254 | 247 | 406545 |
| 1732123800 | 248 | -11 | -4.25 | 259 | 260 | 244 | 358827 |
| 1732037400 | 259 | -8 | -3.00 | 261 | 273 | 259 | 94230 |
| 1731951000 | 267 | -1 | -0.37 | 269 | 269 | 265 | 68290 |
| 1731691800 | 268 | -1 | -0.37 | 269 | 273 | 266 | 98206 |
| 1731605400 | 269 | 4 | 1.51 | 261 | 270 | 261 | 78224 |
| 1731519000 | 265 | 0 | 0.00 | 265 | 270 | 265 | 12412 |
| 1731432600 | 265 | -1 | -0.38 | 265 | 266 | 263 | 165520 |
| 1731346200 | 266 | -1 | -0.37 | 261 | 273 | 261 | 66803 |
| 1731087000 | 267 | 0 | 0.00 | 268 | 269 | 262 | 75264 |
| 1731000600 | 267 | 4 | 1.52 | 268 | 271 | 266 | 54849 |
| 1730914200 | 263 | 2 | 0.77 | 260 | 267 | 260 | 62343 |
| 1730827800 | 261 | -9 | -3.33 | 268 | 272 | 260 | 112189 |
| 1730741400 | 270 | -2 | -0.74 | 270 | 272 | 269 | 53307 |
| 1730482200 | 272 | -2 | -0.73 | 272 | 272 | 270 | 56527 |
| 1730395800 | 274 | -2 | -0.72 | 275 | 275 | 270 | 44352 |
| 1730309400 | 276 | 4 | 1.47 | 279 | 283 | 268 | 449601 |
| 1730223000 | 272 | 1 | 0.37 | 275 | 277 | 268 | 287147 |
| 1730136600 | 271 | 8 | 3.04 | 260 | 277 | 260 | 362871 |
| 1729873800 | 263 | 3 | 1.15 | 265 | 267 | 261 | 235643 |
| 1729787400 | 260 | 2 | 0.78 | 258 | 260 | 258 | 38993 |
| 1729701000 | 258 | 3 | 1.18 | 255 | 259 | 254 | 125090 |
| 1729614600 | 255 | 2 | 0.79 | 252 | 259 | 251 | 291397 |
| 1729528200 | 253 | 1 | 0.40 | 255 | 255 | 252 | 408291 |
| 1729269000 | 252 | 0 | 0.00 | 250 | 254 | 242 | 413899 |
| 1729182600 | 252 | 0 | 0.00 | 253 | 253 | 252 | 12622 |
| 1729096200 | 252 | -2 | -0.79 | 255 | 255 | 252 | 40658 |
| 1729009800 | 254 | 4 | 1.60 | 253 | 254 | 248 | 160461 |
| 1728923400 | 250 | -2 | -0.79 | 252 | 252 | 250 | 90563 |
| 1728664200 | 252 | 9 | 3.70 | 241 | 254 | 241 | 559397 |
| 1728577800 | 243 | 4 | 1.67 | 235 | 243 | 233 | 631101 |
| 1728491400 | 239 | 3 | 1.27 | 236 | 239 | 236 | 145222 |
| 1728405000 | 236 | -4 | -1.67 | 240 | 240 | 236 | 21230 |
| 1728318600 | 240 | -5 | -2.04 | 245 | 245 | 239 | 383083 |
| 1728059400 | 245 | 4 | 1.66 | 240 | 245 | 240 | 236918 |
| 1727973000 | 241 | 3 | 1.26 | 244 | 244 | 239 | 766384 |
| 1727886600 | 238 | -2 | -0.83 | 239 | 242 | 238 | 39007 |
| 1727800200 | 240 | -5 | -2.04 | 245 | 245 | 239 | 99180 |
| 1727713800 | 245 | 1 | 0.41 | 243 | 249 | 242 | 70560 |
| 1727454600 | 244 | 9 | 3.83 | 235 | 244 | 234 | 999927 |
| 1727368200 | 235 | -2 | -0.84 | 235 | 239 | 235 | 616384 |
| 1727281800 | 237 | 0 | 0.00 | 242 | 242 | 236 | 31732 |
| 1727195400 | 237 | -4 | -1.66 | 242 | 242 | 233 | 74695 |
| 1727109000 | 241 | -4 | -1.63 | 244 | 244 | 237 | 63238 |
| 1726849800 | 245 | 11 | 4.70 | 235 | 245 | 234 | 994633 |
| 1726763400 | 234 | 0 | 0.00 | 239 | 239 | 233 | 101341 |
| 1726677000 | 234 | -1 | -0.43 | 235 | 236 | 234 | 277923 |
| 1726590600 | 235 | 0 | 0.00 | 236 | 236 | 233 | 135280 |
| 1726504200 | 235 | 0 | 0.00 | 239 | 239 | 231 | 125064 |
| 1726245000 | 235 | 0 | 0.00 | 233 | 235 | 233 | 188535 |
| 1726158600 | 235 | 7 | 3.07 | 233 | 235 | 233 | 79642 |
| 1726072200 | 228 | -6 | -2.56 | 234 | 235 | 228 | 70379 |
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
