We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.53846153846 | 260 | 264 | 253.5 | 2254895 | 259.88848871 | DE |
| 4 | -12.5 | -4.65549348231 | 268.5 | 268.5 | 252.5 | 2360586 | 258.49022416 | DE |
| 12 | 30 | 13.2743362832 | 226 | 272 | 220 | 2170810 | 249.30217666 | DE |
| 26 | 43 | 20.1877934272 | 213 | 272 | 207.5 | 1760221 | 240.7510782 | DE |
| 52 | 62.5 | 32.2997416021 | 193.5 | 272 | 170.7 | 1548561 | 225.81749505 | DE |
| 156 | 101 | 65.1612903226 | 155 | 272 | 100.9 | 1537027 | 182.21425387 | DE |
| 260 | -153.4 | -37.4694675134 | 409.4 | 412.6 | 100.9 | 1478667 | 205.31936939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 256 | -3 | -1.16 | 260 | 260 | 253.5 | 2198628 |
| 1736184600 | 259 | -2.5 | -0.96 | 263 | 264 | 257 | 2442860 |
| 1735925400 | 261.5 | 2.5 | 0.97 | 259 | 262.5 | 259 | 3685900 |
| 1735839000 | 259 | 1 | 0.39 | 258.5 | 261 | 257 | 1689865 |
| 1735666200 | 258 | 0.5 | 0.19 | 260 | 260 | 257.5 | 1200955 |
| 1735579800 | 257.5 | 0 | 0.00 | 258.5 | 259.5 | 256 | 1086372 |
| 1735320600 | 257.5 | -2.5 | -0.96 | 259.5 | 259.5 | 255.5 | 478887 |
| 1735061400 | 260 | 6 | 2.36 | 255 | 260 | 255 | 496559 |
| 1734975000 | 254 | -4.5 | -1.74 | 266.5 | 266.5 | 253.5 | 2648489 |
| 1734715800 | 258.5 | -4 | -1.52 | 255 | 261.5 | 255 | 6000510 |
| 1734629400 | 262.5 | 4 | 1.55 | 257 | 262.5 | 254.5 | 2851390 |
| 1734543000 | 258.5 | 4 | 1.57 | 260.5 | 260.5 | 255 | 4655501 |
| 1734456600 | 254.5 | -4 | -1.55 | 256 | 258 | 252.5 | 4737766 |
| 1734370200 | 258.5 | -0.5 | -0.19 | 254 | 259.5 | 254 | 4371766 |
| 1734111000 | 259 | -1 | -0.38 | 258 | 261.5 | 258 | 544463 |
| 1734024600 | 260 | -2.5 | -0.95 | 268 | 268 | 260 | 1761747 |
| 1733938200 | 262.5 | 2 | 0.77 | 266.5 | 266.5 | 258.5 | 749754 |
| 1733851800 | 260.5 | -1 | -0.38 | 268.5 | 268.5 | 259 | 727184 |
| 1733765400 | 261.5 | -3.5 | -1.32 | 265 | 266 | 261 | 691273 |
| 1733506200 | 265 | -4.5 | -1.67 | 268.5 | 270.5 | 265 | 593510 |
| 1733419800 | 269.5 | 3.5 | 1.32 | 267 | 270.5 | 266.5 | 1247822 |
| 1733333400 | 266 | 1.5 | 0.57 | 271 | 271 | 263.5 | 1774450 |
| 1733247000 | 264.5 | -3 | -1.12 | 269 | 269 | 264.5 | 1143827 |
| 1733160600 | 267.5 | 5 | 1.90 | 262.5 | 272 | 262 | 1095241 |
| 1732901400 | 262.5 | -0.5 | -0.19 | 260 | 264.5 | 260 | 899776 |
| 1732815000 | 263 | 2.5 | 0.96 | 261.5 | 263.5 | 260 | 425317 |
| 1732728600 | 260.5 | 2 | 0.77 | 259.5 | 262 | 258.5 | 765597 |
| 1732642200 | 258.5 | -5 | -1.90 | 268 | 268 | 258 | 471570 |
| 1732555800 | 263.5 | 3 | 1.15 | 267 | 267 | 258.5 | 2738361 |
| 1732296600 | 260.5 | -4.5 | -1.70 | 258 | 264.5 | 258 | 466344 |
| 1732210200 | 265 | 5 | 1.92 | 265 | 267 | 259.5 | 3425211 |
| 1732123800 | 260 | -7 | -2.62 | 267.5 | 268 | 258 | 1500515 |
| 1732037400 | 267 | 5 | 1.91 | 267.5 | 267.5 | 262.5 | 2178641 |
| 1731951000 | 262 | 5 | 1.95 | 264 | 264.5 | 258.5 | 1004144 |
| 1731691800 | 257 | -1 | -0.39 | 255 | 263.5 | 255 | 1479117 |
| 1731605400 | 258 | 2.5 | 0.98 | 259 | 259 | 253.5 | 1357563 |
| 1731519000 | 255.5 | 1 | 0.39 | 250 | 255.5 | 250 | 1462416 |
| 1731432600 | 254.5 | -1 | -0.39 | 259 | 259 | 254 | 8264754 |
| 1731346200 | 255.5 | 4.5 | 1.79 | 250 | 257.5 | 250 | 4257928 |
| 1731087000 | 251 | -3.5 | -1.38 | 254.5 | 254.5 | 249 | 3050761 |
| 1731000600 | 254.5 | 8 | 3.25 | 248 | 254.5 | 245.5 | 1778542 |
| 1730914200 | 246.5 | 3 | 1.23 | 246 | 250.5 | 245.5 | 2527839 |
| 1730827800 | 243.5 | 16 | 7.03 | 229 | 243.5 | 229 | 4031466 |
| 1730741400 | 227.5 | 2.5 | 1.11 | 220 | 227.5 | 220 | 1304900 |
| 1730482200 | 225 | 0.5 | 0.22 | 224.5 | 225.5 | 223.5 | 4202988 |
| 1730395800 | 224.5 | -0.5 | -0.22 | 229 | 229 | 222.5 | 1847200 |
| 1730309400 | 225 | -3.5 | -1.53 | 228.5 | 233 | 225 | 3488783 |
| 1730223000 | 228.5 | -6 | -2.56 | 231.5 | 234.5 | 226 | 1335847 |
| 1730136600 | 234.5 | 1.5 | 0.64 | 238.5 | 238.5 | 233.5 | 705175 |
| 1729873800 | 233 | -0.5 | -0.21 | 235 | 235 | 233 | 832553 |
| 1729787400 | 233.5 | -0.5 | -0.21 | 229 | 236 | 229 | 799521 |
| 1729701000 | 234 | 0 | 0.00 | 233.5 | 239 | 232.5 | 1499602 |
| 1729614600 | 234 | 5 | 2.18 | 230 | 234 | 227.5 | 1384955 |
| 1729528200 | 229 | 2 | 0.88 | 227 | 229 | 227 | 2138221 |
| 1729269000 | 227 | -0.5 | -0.22 | 227 | 227 | 225 | 4445085 |
| 1729182600 | 227.5 | 1 | 0.44 | 228 | 228 | 226 | 4530348 |
| 1729096200 | 226.5 | 0.5 | 0.22 | 226 | 227.5 | 225.5 | 3166028 |
| 1729009800 | 226 | 0.5 | 0.22 | 226 | 226.5 | 224.5 | 3293034 |
| 1728923400 | 225.5 | 0.5 | 0.22 | 221 | 225.5 | 221 | 1225891 |
| 1728664200 | 225 | -2 | -0.88 | 226.5 | 227 | 225 | 2654244 |
| 1728577800 | 227 | -4 | -1.73 | 224.5 | 231 | 224.5 | 1051873 |
| 1728491400 | 231 | 3.5 | 1.54 | 232 | 232 | 227 | 956926 |
| 1728405000 | 227.5 | -0.5 | -0.22 | 228 | 228 | 225.5 | 878955 |
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
