Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.892857142857 | 224 | 230 | 222 | 45317 | 225.49451199 | DE |
| 4 | 0 | 0 | 222 | 233 | 211 | 31700 | 224.40341605 | DE |
| 12 | 46 | 26.1363636364 | 176 | 233 | 165 | 33393 | 207.12740833 | DE |
| 26 | 0 | 0 | 222 | 233 | 165 | 21509 | 202.60698452 | DE |
| 52 | -5 | -2.20264317181 | 227 | 246 | 165 | 29524 | 213.80362439 | DE |
| 156 | -77 | -25.7525083612 | 299 | 345 | 165 | 30024 | 237.81860229 | DE |
| 260 | 220.875 | 19633.3333333 | 1.125 | 410 | 1.125 | 32627 | 211.78094406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 230 | 4 | 1.77 | 226 | 230 | 226 | 60260 |
| 1743010200 | 226 | 4 | 1.80 | 222 | 226 | 222 | 66083 |
| 1742923800 | 222 | 0 | 0.00 | 222 | 222 | 222 | 65307 |
| 1742837400 | 222 | -2 | -0.89 | 224 | 224 | 222 | 12239 |
| 1742578200 | 224 | 0 | 0.00 | 224 | 224 | 224 | 22696 |
| 1742491800 | 224 | 0 | 0.00 | 224 | 225 | 224 | 36430 |
| 1742405400 | 224 | -1 | -0.44 | 225 | 225 | 224 | 13087 |
| 1742319000 | 225 | 1 | 0.45 | 224 | 225 | 224 | 95944 |
| 1742232600 | 224 | 0 | 0.00 | 224 | 224 | 224 | 38166 |
| 1741973400 | 224 | -2 | -0.88 | 226 | 226 | 224 | 3948 |
| 1741887000 | 226 | 0 | 0.00 | 225 | 226 | 225 | 35718 |
| 1741800600 | 226 | 0 | 0.00 | 226 | 226 | 226 | 36400 |
| 1741714200 | 226 | -7 | -3.00 | 233 | 233 | 226 | 16345 |
| 1741627800 | 233 | 9 | 4.02 | 224 | 233 | 224 | 11764 |
| 1741368600 | 224 | 4 | 1.82 | 220 | 224 | 220 | 1606 |
| 1741282200 | 220 | 4 | 1.85 | 215 | 220 | 215 | 38356 |
| 1741195800 | 216 | 3 | 1.41 | 213 | 216 | 211 | 15964 |
| 1741109400 | 213 | -11 | -4.91 | 222 | 222 | 213 | 26509 |
| 1741023000 | 224 | -4 | -1.75 | 224 | 224 | 218 | 9405 |
| 1740763800 | 228 | 6 | 2.70 | 222 | 228 | 222 | 27781 |
| 1740677400 | 222 | 0 | 0.00 | 222 | 225 | 222 | 149352 |
| 1740591000 | 222 | 6 | 2.78 | 216 | 223 | 216 | 47784 |
| 1740504600 | 216 | 15 | 7.46 | 201 | 216 | 201 | 16173 |
| 1740418200 | 201 | 0 | 0.00 | 201 | 201 | 201 | 7119 |
| 1740159000 | 201 | 4 | 2.03 | 201 | 201 | 201 | 15102 |
| 1740072600 | 197 | 0 | 0.00 | 201 | 206 | 197 | 10907 |
| 1739986200 | 197 | -1 | -0.51 | 198 | 201 | 197 | 35668 |
| 1739899800 | 198 | -2 | -1.00 | 199 | 199 | 198 | 8661 |
| 1739813400 | 200 | -6 | -2.91 | 206 | 206 | 200 | 8854 |
| 1739554200 | 206 | -2 | -0.96 | 208 | 208 | 206 | 121825 |
| 1739467800 | 208 | 1 | 0.48 | 208 | 208 | 208 | 310969 |
| 1739381400 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1739295000 | 207 | -1 | -0.48 | 207 | 207 | 207 | 112515 |
| 1739208600 | 208 | 1 | 0.48 | 207 | 208 | 207 | 1643 |
| 1738949400 | 207 | 4 | 1.97 | 203 | 207 | 203 | 5670 |
| 1738863000 | 203 | 8 | 4.10 | 195 | 203 | 195 | 17830 |
| 1738776600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2784 |
| 1738690200 | 195 | 0 | 0.00 | 195 | 195 | 192.5 | 5484 |
| 1738603800 | 195 | -2.5 | -1.27 | 197.5 | 197.5 | 195 | 52044 |
| 1738344600 | 197.5 | 0 | 0.00 | 195 | 197.5 | 195 | 2061 |
| 1738258200 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 49985 |
| 1738171800 | 197.5 | 4 | 2.07 | 194 | 197.5 | 194 | 2673 |
| 1738085400 | 193.5 | 15.5 | 8.71 | 177 | 193.5 | 177 | 50501 |
| 1737999000 | 178 | 1 | 0.56 | 177 | 178 | 175 | 7088 |
| 1737739800 | 177 | 1 | 0.57 | 176 | 177 | 176 | 5327 |
| 1737653400 | 176 | 3 | 1.73 | 173 | 176 | 173 | 19 |
| 1737567000 | 173 | 0 | 0.00 | 173 | 173 | 173 | 150050 |
| 1737480600 | 173 | -1 | -0.57 | 174 | 174 | 170 | 95751 |
| 1737394200 | 174 | 0 | 0.00 | 174 | 174 | 170 | 3726 |
| 1737135000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 19144 |
| 1737048600 | 174 | 4 | 2.35 | 168 | 174 | 168 | 1000 |
| 1736962200 | 170 | 5 | 3.03 | 166.5 | 170 | 166.5 | 3086 |
| 1736875800 | 165 | -1.5 | -0.90 | 166.5 | 166.5 | 165 | 3167 |
| 1736789400 | 166.5 | -1.5 | -0.89 | 168 | 168 | 166.5 | 8250 |
| 1736530200 | 168 | -5 | -2.89 | 173 | 173 | 168 | 6199 |
| 1736443800 | 173 | -1 | -0.57 | 174 | 174 | 173 | 7689 |
| 1736357400 | 174 | -2 | -1.14 | 175.5 | 175.5 | 174 | 2343 |
| 1736271000 | 176 | -1.5 | -0.85 | 177.5 | 177.5 | 175.5 | 11971 |
| 1736184600 | 177.5 | 2.5 | 1.43 | 176 | 177.5 | 175 | 81 |
| 1735925400 | 175 | -1 | -0.57 | 176 | 177.5 | 175 | 9067 |
| 1735839000 | 176 | 5 | 2.92 | 171 | 176 | 171 | 5041 |
| 1735666200 | 171 | 0 | 0.00 | 171 | 171 | 171 | 2497 |
| 1735579800 | 171 | 2 | 1.18 | 169 | 171 | 169 | 26700 |
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
