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 | -13 | -5.34979423868 | 243 | 246 | 228 | 389755 | 240.76001488 | DE |
| 4 | -26 | -10.15625 | 256 | 263 | 228 | 287008 | 246.13308713 | DE |
| 12 | -40 | -14.8148148148 | 270 | 273 | 228 | 229938 | 250.73329603 | DE |
| 26 | -5 | -2.12765957447 | 235 | 283 | 215 | 213797 | 246.52647596 | DE |
| 52 | 44.5 | 23.9892183288 | 185.5 | 283 | 167.5 | 165422 | 234.43909538 | DE |
| 156 | -87 | -27.4447949527 | 317 | 317 | 134 | 99903 | 216.31457542 | DE |
| 260 | -74 | -24.3421052632 | 304 | 351 | 119 | 111149 | 221.30741454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 230 | -5 | -2.13 | 235 | 236 | 228 | 133736 |
| 1737739800 | 235 | -4 | -1.67 | 242 | 243 | 235 | 77505 |
| 1737653400 | 239 | -3 | -1.24 | 240 | 243 | 239 | 642453 |
| 1737567000 | 242 | 0 | 0.00 | 245 | 245 | 240 | 146734 |
| 1737480600 | 242 | -1 | -0.41 | 243 | 244 | 241 | 1028641 |
| 1737394200 | 243 | 1 | 0.41 | 243 | 246 | 242 | 53442 |
| 1737135000 | 242 | -1 | -0.41 | 243 | 243 | 241 | 28979 |
| 1737048600 | 243 | 1 | 0.41 | 241 | 243 | 241 | 23932 |
| 1736962200 | 242 | 1 | 0.41 | 242 | 244 | 242 | 234169 |
| 1736875800 | 241 | -2 | -0.82 | 252 | 252 | 240 | 849693 |
| 1736789400 | 243 | -2 | -0.82 | 245 | 245 | 242 | 138864 |
| 1736530200 | 245 | -5 | -2.00 | 250 | 250 | 245 | 287806 |
| 1736443800 | 250 | -5 | -1.96 | 253 | 253 | 249 | 539599 |
| 1736357400 | 255 | -3 | -1.16 | 258 | 261 | 255 | 731456 |
| 1736271000 | 258 | -2 | -0.77 | 258 | 260 | 258 | 463333 |
| 1736184600 | 260 | 0 | 0.00 | 259 | 263 | 259 | 60915 |
| 1735925400 | 260 | 0 | 0.00 | 256 | 260 | 256 | 39074 |
| 1735839000 | 260 | 3 | 1.17 | 256 | 260 | 256 | 59456 |
| 1735666200 | 257 | 1 | 0.39 | 255 | 257 | 255 | 9762 |
| 1735579800 | 256 | 1 | 0.39 | 256 | 260 | 255 | 37344 |
| 1735320600 | 255 | 4 | 1.59 | 255 | 255 | 254 | 29445 |
| 1735061400 | 251 | -1 | -0.40 | 252 | 253 | 251 | 10145 |
| 1734975000 | 252 | -1 | -0.40 | 254 | 254 | 251 | 29522 |
| 1734715800 | 253 | 2 | 0.80 | 251 | 253 | 250 | 290723 |
| 1734629400 | 251 | -2 | -0.79 | 251 | 253 | 250 | 296348 |
| 1734543000 | 253 | 1 | 0.40 | 252 | 254 | 251 | 283676 |
| 1734456600 | 252 | -2 | -0.79 | 253 | 254 | 249 | 211304 |
| 1734370200 | 254 | -1 | -0.39 | 255 | 257 | 254 | 71206 |
| 1734111000 | 255 | -5 | -1.92 | 258 | 258 | 255 | 132002 |
| 1734024600 | 260 | -5 | -1.89 | 267 | 267 | 256 | 331159 |
| 1733938200 | 265 | 0 | 0.00 | 270 | 272 | 265 | 542899 |
| 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 |
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
