Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -0.518582541054 | 231.4 | 234 | 224 | 696354 | 226.95525015 | DE |
4 | 19.6 | 9.30674264008 | 210.6 | 234 | 207.8 | 1373136 | 222.44349657 | DE |
12 | -7 | -2.95109612142 | 237.2 | 241.4 | 194.3 | 1351768 | 216.51264903 | DE |
26 | -76.2 | -24.8694516971 | 306.4 | 317 | 194.3 | 1310813 | 254.58547329 | DE |
52 | -61.8 | -21.1643835616 | 292 | 325.2 | 194.3 | 1154892 | 269.66605818 | DE |
156 | -129.8 | -36.0555555556 | 360 | 402 | 194.3 | 1279678 | 308.38015869 | DE |
260 | -72.4 | -23.9259748843 | 302.6 | 524.5 | 174.9 | 1314572 | 332.60996095 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 228 | 0.2 | 0.09 | 229.6 | 234 | 228 | 772274 |
1740072600 | 227.8 | 2.8 | 1.24 | 224 | 228.4 | 224 | 832988 |
1739986200 | 225 | -1.6 | -0.71 | 226 | 229.4 | 224.8 | 823286 |
1739899800 | 226.6 | -1 | -0.44 | 225 | 231.2 | 225 | 579833 |
1739813400 | 227.6 | 0 | 0.00 | 231.4 | 231.4 | 227 | 473387 |
1739554200 | 227.6 | -0.6 | -0.26 | 229 | 231.2 | 227.6 | 568590 |
1739467800 | 228.2 | 2.6 | 1.15 | 230 | 230.6 | 224.8 | 1203493 |
1739381400 | 225.6 | -0.4 | -0.18 | 225.8 | 229.8 | 225.2 | 1059030 |
1739295000 | 226 | 1 | 0.44 | 225.8 | 227.8 | 223.6 | 739330 |
1739208600 | 225 | 2 | 0.90 | 224.2 | 226.8 | 223 | 843111 |
1738949400 | 223 | -3.4 | -1.50 | 226 | 228.2 | 223 | 1456199 |
1738863000 | 226.4 | 1.4 | 0.62 | 227.6 | 230.2 | 224.6 | 875016 |
1738776600 | 225 | 0.8 | 0.36 | 222 | 225.8 | 220.4 | 1378084 |
1738690200 | 224.2 | 0.4 | 0.18 | 221.4 | 226.2 | 221.4 | 896260 |
1738603800 | 223.8 | -2.2 | -0.97 | 221.2 | 225 | 218.6 | 1863098 |
1738344600 | 226 | 1 | 0.44 | 224.2 | 227.8 | 222.4 | 1060052 |
1738258200 | 225 | 2.6 | 1.17 | 219.8 | 226 | 219.8 | 1419755 |
1738171800 | 222.4 | 0.6 | 0.27 | 221.6 | 229.6 | 221.6 | 1897929 |
1738085400 | 221.8 | 11.4 | 5.42 | 213.4 | 225 | 210.6 | 4571999 |
1737999000 | 210.4 | -0.6 | -0.28 | 210.6 | 212.8 | 207.8 | 4149004 |
1737739800 | 211 | 6.8 | 3.33 | 205.6 | 213 | 205.6 | 1820211 |
1737653400 | 204.2 | -3 | -1.45 | 207.8 | 208 | 202.2 | 1514820 |
1737567000 | 207.2 | -3.4 | -1.61 | 210 | 212.4 | 207.2 | 1177188 |
1737480600 | 210.6 | 0.8 | 0.38 | 205.6 | 211 | 205.6 | 1284923 |
1737394200 | 209.8 | 2.8 | 1.35 | 209 | 213.4 | 207.8 | 1118800 |
1737135000 | 207 | -4.4 | -2.08 | 213.2 | 213.2 | 207 | 3060155 |
1737048600 | 211.4 | 5.6 | 2.72 | 206.8 | 211.4 | 205.4 | 1031494 |
1736962200 | 205.8 | 6 | 3.00 | 201 | 206.4 | 200.6 | 937007 |
1736875800 | 199.8 | -0.4 | -0.20 | 200.2 | 201.4 | 198.5 | 832303 |
1736789400 | 200.2 | 5 | 2.56 | 195 | 200.4 | 194.3 | 970009 |
1736530200 | 195.2 | -5.4 | -2.69 | 200.6 | 200.6 | 195.2 | 915287 |
1736443800 | 200.6 | 2.4 | 1.21 | 197.7 | 200.6 | 196.9 | 1458501 |
1736357400 | 198.2 | -6.8 | -3.32 | 203.6 | 205.2 | 197.7 | 1514466 |
1736271000 | 205 | -0.4 | -0.19 | 204.6 | 208.4 | 203.2 | 2809041 |
1736184600 | 205.4 | 0.8 | 0.39 | 206 | 210.6 | 204.8 | 2676244 |
1735925400 | 204.6 | 1 | 0.49 | 202.2 | 206.2 | 202.2 | 786826 |
1735839000 | 203.6 | -2 | -0.97 | 207 | 207.2 | 203.6 | 627184 |
1735666200 | 205.6 | 1 | 0.49 | 201.6 | 207.4 | 201.6 | 245213 |
1735579800 | 204.6 | -3.4 | -1.63 | 206.8 | 206.8 | 202.6 | 1659791 |
1735320600 | 208 | -3 | -1.42 | 215.2 | 215.2 | 207 | 456602 |
1735061400 | 211 | 3.6 | 1.74 | 209 | 211 | 207.4 | 447074 |
1734975000 | 207.4 | 0.2 | 0.10 | 207 | 208.8 | 205.2 | 827920 |
1734715800 | 207.2 | -1.4 | -0.67 | 207 | 209.8 | 205 | 2501516 |
1734629400 | 208.6 | -4 | -1.88 | 210.6 | 211.2 | 207.2 | 1789067 |
1734543000 | 212.6 | -0.4 | -0.19 | 211.6 | 214.8 | 211.2 | 1292175 |
1734456600 | 213 | -6 | -2.74 | 216.6 | 217.6 | 213 | 1823143 |
1734370200 | 219 | -5.6 | -2.49 | 223.6 | 224.4 | 219 | 895243 |
1734111000 | 224.6 | -4.4 | -1.92 | 228.8 | 229.2 | 223.8 | 898854 |
1734024600 | 229 | 0.6 | 0.26 | 229.4 | 231.4 | 229 | 866939 |
1733938200 | 228.4 | -3.8 | -1.64 | 232.4 | 232.4 | 228.4 | 1009491 |
1733851800 | 232.2 | -0.6 | -0.26 | 231.2 | 232.6 | 229.4 | 815032 |
1733765400 | 232.8 | 0.2 | 0.09 | 236 | 236 | 227.8 | 1466085 |
1733506200 | 232.6 | 6.2 | 2.74 | 226.8 | 233.6 | 224 | 1379650 |
1733419800 | 226.4 | -10.6 | -4.47 | 235.2 | 235.6 | 225.2 | 1700368 |
1733333400 | 237 | 2.8 | 1.20 | 237 | 241.4 | 235.4 | 1532069 |
1733247000 | 234.2 | -0.4 | -0.17 | 234.4 | 237.4 | 234 | 1111033 |
1733160600 | 234.6 | 2 | 0.86 | 237.2 | 239.2 | 233 | 2336351 |
1732901400 | 232.6 | -0.2 | -0.09 | 237.2 | 241.6 | 230 | 4755026 |
1732815000 | 232.8 | 2.8 | 1.22 | 236 | 242.8 | 230.8 | 4583043 |
1732728600 | 230 | -47 | -16.97 | 269 | 270.2 | 230 | 6815662 |
1732642200 | 277 | -2.2 | -0.79 | 275.8 | 280.6 | 275.39999 | 965142 |
1732555800 | 279.2 | -0.8 | -0.29 | 281.2 | 281.2 | 274 | 864712 |
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