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 | -3 | -1.40186915888 | 214 | 216 | 209 | 247900 | 211.38025793 | DE |
| 4 | 1 | 0.47619047619 | 210 | 216 | 207 | 208428 | 210.8620863 | DE |
| 12 | -5 | -2.31481481481 | 216 | 217 | 200 | 255042 | 209.69595104 | DE |
| 26 | -12 | -5.38116591928 | 223 | 230 | 200 | 229752 | 215.39293785 | DE |
| 52 | -15 | -6.63716814159 | 226 | 239 | 200 | 265441 | 219.90840315 | DE |
| 156 | 0 | 0 | 211 | 239 | 197 | 276491 | 216.84417336 | DE |
| 260 | -28 | -11.7154811715 | 239 | 252 | 135.5 | 299459 | 205.61009291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 212 | 1 | 0.47 | 211 | 213 | 211 | 466056 |
| 1736184600 | 211 | 0 | 0.00 | 209 | 211 | 209 | 192883 |
| 1735925400 | 211 | 1 | 0.48 | 216 | 216 | 210 | 243666 |
| 1735839000 | 210 | -3 | -1.41 | 214 | 215 | 210 | 88993 |
| 1735666200 | 213 | 1 | 0.47 | 213 | 213 | 213 | 29049 |
| 1735579800 | 212 | 0 | 0.00 | 211 | 213 | 209 | 51405 |
| 1735320600 | 212 | -1 | -0.47 | 212 | 212 | 212 | 9851 |
| 1735061400 | 213 | 0 | 0.00 | 213 | 213 | 213 | 4134 |
| 1734975000 | 213 | 0 | 0.00 | 213 | 213 | 211 | 80806 |
| 1734715800 | 213 | 4 | 1.91 | 207 | 213 | 207 | 243622 |
| 1734629400 | 209 | -2 | -0.95 | 207 | 209 | 207 | 188674 |
| 1734543000 | 211 | 2 | 0.96 | 212 | 212 | 208 | 216193 |
| 1734456600 | 209 | -2 | -0.95 | 210 | 210 | 209 | 310159 |
| 1734370200 | 211 | -1 | -0.47 | 208 | 211 | 207 | 245099 |
| 1734111000 | 212 | 4 | 1.92 | 211 | 212 | 210 | 420965 |
| 1734024600 | 208 | -3 | -1.42 | 209 | 210 | 208 | 355169 |
| 1733938200 | 211 | 1 | 0.48 | 210 | 211 | 210 | 396557 |
| 1733851800 | 210 | 1 | 0.48 | 208 | 210 | 208 | 223386 |
| 1733765400 | 209 | 3 | 1.46 | 206 | 209 | 204 | 299984 |
| 1733506200 | 206 | 2 | 0.98 | 202 | 206 | 202 | 575871 |
| 1733419800 | 204 | 2 | 0.99 | 202 | 204 | 202 | 325347 |
| 1733333400 | 202 | 0 | 0.00 | 200 | 203 | 200 | 132614 |
| 1733247000 | 202 | 0 | 0.00 | 201 | 202 | 201 | 189551 |
| 1733160600 | 202 | 2 | 1.00 | 202 | 202 | 202 | 278596 |
| 1732901400 | 200 | -4 | -1.96 | 203 | 204 | 200 | 127588 |
| 1732815000 | 204 | -2 | -0.97 | 205 | 205 | 204 | 272742 |
| 1732728600 | 206 | -2 | -0.96 | 206 | 207 | 205 | 152296 |
| 1732642200 | 208 | 0 | 0.00 | 206 | 208 | 206 | 166177 |
| 1732555800 | 208 | 1 | 0.48 | 207 | 208 | 207 | 231505 |
| 1732296600 | 207 | -1 | -0.48 | 206 | 207 | 206 | 573879 |
| 1732210200 | 208 | 0 | 0.00 | 207 | 208 | 207 | 416898 |
| 1732123800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 360489 |
| 1732037400 | 208 | -2 | -0.95 | 208 | 209 | 208 | 106912 |
| 1731951000 | 210 | 2 | 0.96 | 207 | 210 | 207 | 188357 |
| 1731691800 | 208 | -1 | -0.48 | 209 | 209 | 206 | 132311 |
| 1731605400 | 209 | 0 | 0.00 | 209 | 209 | 209 | 327612 |
| 1731519000 | 209 | 0 | 0.00 | 210 | 210 | 209 | 232892 |
| 1731432600 | 209 | -1 | -0.48 | 209 | 210 | 209 | 204624 |
| 1731346200 | 210 | 0 | 0.00 | 211 | 211 | 210 | 117574 |
| 1731087000 | 210 | -2 | -0.94 | 209 | 210 | 209 | 410391 |
| 1731000600 | 212 | 3 | 1.44 | 210 | 212 | 210 | 84560 |
| 1730914200 | 209 | -3 | -1.42 | 208 | 212 | 208 | 103429 |
| 1730827800 | 212 | 2 | 0.95 | 211 | 212 | 210 | 125886 |
| 1730741400 | 210 | -1 | -0.47 | 211 | 212 | 210 | 122514 |
| 1730482200 | 211 | 0 | 0.00 | 210 | 211 | 210 | 83433 |
| 1730395800 | 211 | 0 | 0.00 | 210 | 211 | 209 | 144828 |
| 1730309400 | 211 | -3 | -1.40 | 210 | 211 | 210 | 171073 |
| 1730223000 | 214 | 0 | 0.00 | 213 | 214 | 212 | 250022 |
| 1730136600 | 214 | 0 | 0.00 | 213 | 215 | 213 | 215756 |
| 1729873800 | 214 | 1 | 0.47 | 213 | 214 | 213 | 209967 |
| 1729787400 | 213 | 0 | 0.00 | 212 | 213 | 212 | 309954 |
| 1729701000 | 213 | 4 | 1.91 | 210 | 213 | 210 | 472976 |
| 1729614600 | 209 | -3 | -1.42 | 211 | 211 | 209 | 320777 |
| 1729528200 | 212 | -2 | -0.93 | 213 | 213 | 212 | 991800 |
| 1729269000 | 214 | -1 | -0.47 | 215 | 215 | 214 | 167088 |
| 1729182600 | 215 | 0 | 0.00 | 215 | 215 | 214 | 239033 |
| 1729096200 | 215 | 0 | 0.00 | 216 | 217 | 215 | 614598 |
| 1729009800 | 215 | -2 | -0.92 | 216 | 216 | 215 | 137849 |
| 1728923400 | 217 | 0 | 0.00 | 216 | 217 | 215 | 143763 |
| 1728664200 | 217 | 0 | 0.00 | 217 | 217 | 216 | 168110 |
| 1728577800 | 217 | -2 | -0.91 | 218 | 218 | 217 | 268017 |
| 1728491400 | 219 | 2 | 0.92 | 217 | 219 | 217 | 415706 |
| 1728405000 | 217 | 1 | 0.46 | 220 | 220 | 214 | 163181 |
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
