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 | -1.11940298507 | 268 | 273 | 260 | 74290 | 264.33661508 | DE |
| 4 | 12 | 4.74308300395 | 253 | 283 | 242 | 167615 | 262.83853448 | DE |
| 12 | 45 | 20.4545454545 | 220 | 283 | 218 | 221110 | 244.71554618 | DE |
| 26 | 44 | 19.9095022624 | 221 | 283 | 201 | 189965 | 235.14159052 | DE |
| 52 | 111 | 72.0779220779 | 154 | 283 | 152 | 135075 | 220.36876221 | DE |
| 156 | -51 | -16.1392405063 | 316 | 335 | 134 | 88373 | 216.90246379 | DE |
| 260 | 39 | 17.2566371681 | 226 | 351 | 119 | 105262 | 220.702386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725985800 | 234 | -1 | -0.43 | 240 | 240 | 233 | 212867 |
| 1725899400 | 235 | 3 | 1.29 | 232 | 235 | 232 | 185140 |
| 1725640200 | 232 | -1 | -0.43 | 239 | 239 | 231 | 121202 |
| 1725553800 | 233 | -1 | -0.43 | 238 | 238 | 233 | 117717 |
| 1725467400 | 234 | 1 | 0.43 | 235 | 237 | 230 | 75883 |
| 1725381000 | 233 | 5 | 2.19 | 227 | 236 | 227 | 1174904 |
| 1725294600 | 228 | 2 | 0.88 | 220 | 228 | 220 | 189551 |
| 1725035400 | 226 | 6 | 2.73 | 218 | 226 | 218 | 58315 |
| 1724949000 | 220 | 0 | 0.00 | 220 | 221 | 220 | 71324 |
| 1724862600 | 220 | -5 | -2.22 | 220 | 224 | 218 | 93662 |
| 1724776200 | 225 | 3 | 1.35 | 220 | 225 | 220 | 71148 |
| 1724430600 | 222 | 2 | 0.91 | 220 | 222 | 220 | 26656 |
| 1724344200 | 220 | 0 | 0.00 | 220 | 224 | 220 | 12662 |
| 1724257800 | 220 | -5 | -2.22 | 220 | 220 | 220 | 30257 |
| 1724171400 | 225 | 4 | 1.81 | 220 | 228 | 220 | 55189 |
| 1724085000 | 221 | -2 | -0.90 | 222 | 222 | 221 | 19959 |
| 1723825800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 48321 |
| 1723739400 | 223 | -2 | -0.89 | 222 | 223 | 222 | 38917 |
| 1723653000 | 225 | 3 | 1.35 | 222 | 225 | 222 | 12302 |
| 1723566600 | 222 | -13 | -5.53 | 227 | 234 | 222 | 22717 |
| 1723480200 | 235 | 7 | 3.07 | 234 | 235 | 234 | 11442 |
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
