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 | 12.4 | 6.67384284177 | 185.8 | 199.2 | 179.2 | 9967 | 193.85010334 | DE |
| 4 | 18.9 | 10.5409927496 | 179.3 | 199.2 | 173.5 | 7772 | 185.64978287 | DE |
| 12 | 22.5 | 12.8059191804 | 175.7 | 203 | 169.1 | 8506 | 187.91569629 | DE |
| 26 | 40.6 | 25.7614213198 | 157.6 | 203 | 149.3 | 9872 | 178.32010923 | DE |
| 52 | 53.9 | 37.3527373527 | 144.3 | 203 | 109.6 | 9554 | 159.71716815 | DE |
| 156 | -51.8 | -20.72 | 250 | 367.5 | 104.6 | 13589 | 182.24987696 | DE |
| 260 | 112.7 | 131.812865497 | 85.5 | 367.5 | 75.3 | 10939 | 176.4487897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 195 | 1.9 | 0.98 | 193.9 | 196.9 | 193.9 | 8698 |
| 1721406600 | 193.1 | -3.7 | -1.88 | 197 | 197.7 | 190.3 | 5066 |
| 1721320200 | 196.8 | 2.5 | 1.29 | 193.9 | 199.2 | 190.8 | 12454 |
| 1721233800 | 194.3 | 8.7 | 4.69 | 186.6 | 194.3 | 181.9 | 17462 |
| 1721147400 | 185.6 | -0.5 | -0.27 | 185.8 | 185.8 | 179.2 | 6157 |
| 1721061000 | 186.1 | -0.5 | -0.27 | 186.1 | 190.6 | 185.9 | 11795 |
| 1720801800 | 186.6 | 3.6 | 1.97 | 183.8 | 187.2 | 183.5 | 6697 |
| 1720715400 | 183 | -0.4 | -0.22 | 184.4 | 184.4 | 181.8 | 3120 |
| 1720629000 | 183.4 | 3.3 | 1.83 | 180 | 183.4 | 178.2 | 5073 |
| 1720542600 | 180.1 | -3.7 | -2.01 | 184.8 | 185.8 | 180.1 | 5709 |
| 1720456200 | 183.8 | -1.8 | -0.97 | 184.6 | 186.2 | 182.3 | 5036 |
| 1720197000 | 185.6 | 2 | 1.09 | 184.3 | 187.4 | 183.7 | 5891 |
| 1720110600 | 183.6 | -2.2 | -1.18 | 184.8 | 185.9 | 183.6 | 1856 |
| 1720024200 | 185.8 | 2.7 | 1.47 | 184.1 | 187.9 | 183 | 6544 |
| 1719937800 | 183.1 | 2.6 | 1.44 | 180.5 | 184.1 | 179.9 | 5333 |
| 1719851400 | 180.5 | 4.8 | 2.73 | 178.5 | 182.2 | 176.9 | 12212 |
| 1719592200 | 175.7 | -0.1 | -0.06 | 176.8 | 176.8 | 173.5 | 10280 |
| 1719505800 | 175.8 | -4.8 | -2.66 | 180.5 | 181.6 | 175.3 | 6968 |
| 1719419400 | 180.6 | 1.8 | 1.01 | 179 | 182.1 | 178.6 | 11989 |
| 1719333000 | 178.8 | -1.1 | -0.61 | 179.3 | 179.8 | 175.6 | 7097 |
| 1719246600 | 179.9 | 0.5 | 0.28 | 177.8 | 181.8 | 175 | 7287 |
| 1718987400 | 179.4 | -2.3 | -1.27 | 181 | 182 | 177.9 | 7648 |
| 1718901000 | 181.7 | 3.2 | 1.79 | 178.5 | 182.5 | 178.5 | 5125 |
| 1718814600 | 178.5 | -3.5 | -1.92 | 182 | 182.6 | 177.5 | 5360 |
| 1718728200 | 182 | 4 | 2.25 | 179 | 182 | 175.2 | 10373 |
| 1718641800 | 178 | -4.5 | -2.47 | 180.8 | 186.4 | 178 | 13409 |
| 1718382600 | 182.5 | -9.4 | -4.90 | 190 | 191 | 177 | 19880 |
| 1718296200 | 191.9 | -6.2 | -3.13 | 198.1 | 199.1 | 191.7 | 9876 |
| 1718209800 | 198.1 | 3.6 | 1.85 | 194.2 | 198.2 | 190.6 | 16510 |
| 1718123400 | 194.5 | -2 | -1.02 | 195.8 | 198.8 | 193.1 | 10880 |
| 1718037000 | 196.5 | -5.3 | -2.63 | 188.9 | 197 | 188.6 | 14594 |
| 1717777800 | 201.8 | 2.6 | 1.31 | 200 | 202.8 | 199.7 | 6433 |
| 1717691400 | 199.2 | 0.8 | 0.40 | 200 | 201.6 | 197.5 | 7366 |
| 1717605000 | 198.4 | 5.7 | 2.96 | 193.7 | 198.9 | 193.6 | 4012 |
| 1717518600 | 192.7 | 0.2 | 0.10 | 191.5 | 194.3 | 189.5 | 5808 |
| 1717432200 | 192.5 | 1.4 | 0.73 | 192.1 | 193 | 190.2 | 6207 |
| 1717173000 | 191.1 | -5.3 | -2.70 | 197 | 197 | 188.6 | 17629 |
| 1717086600 | 196.4 | 0.9 | 0.46 | 195 | 200 | 195 | 12885 |
| 1717000200 | 195.5 | 1.4 | 0.72 | 193.5 | 196.1 | 193.1 | 4037 |
| 1716913800 | 194.1 | 0 | 0.00 | 194 | 197.1 | 193.2 | 5569 |
| 1716827400 | 194.1 | 0.1 | 0.05 | 194.2 | 195 | 193 | 2434 |
| 1716568200 | 194 | -3.9 | -1.97 | 196.2 | 196.6 | 193.3 | 4738 |
| 1716481800 | 197.9 | 3.7 | 1.91 | 194.2 | 197.9 | 193.4 | 19742 |
| 1716395400 | 194.2 | 0.9 | 0.47 | 194.2 | 195 | 192.9 | 3279 |
| 1716309000 | 193.3 | -1 | -0.51 | 193.3 | 194.4 | 191.5 | 2697 |
| 1716222600 | 194.3 | 2.9 | 1.52 | 190.5 | 195.2 | 187.1 | 6039 |
| 1715963400 | 191.4 | -4.5 | -2.30 | 195.9 | 195.9 | 191.3 | 9565 |
| 1715877000 | 195.9 | -1.6 | -0.81 | 198 | 203 | 194.2 | 13166 |
| 1715790600 | 197.5 | 3 | 1.54 | 194.5 | 198.7 | 192.7 | 8537 |
| 1715704200 | 194.5 | 4.7 | 2.48 | 190.3 | 194.5 | 190.3 | 8104 |
| 1715617800 | 189.8 | 4.5 | 2.43 | 185.6 | 190.8 | 185.6 | 5807 |
| 1715358600 | 185.3 | -0.6 | -0.32 | 185.5 | 186.1 | 183.4 | 3498 |
| 1715272200 | 185.9 | 0.5 | 0.27 | 185.4 | 186.8 | 184.9 | 3110 |
| 1715185800 | 185.4 | 4.2 | 2.32 | 180.5 | 185.9 | 180.3 | 7615 |
| 1715099400 | 181.2 | 1.2 | 0.67 | 181.2 | 181.2 | 177.8 | 11044 |
| 1715013000 | 180 | 0.9 | 0.50 | 179 | 181.5 | 179 | 5942 |
| 1714753800 | 179.1 | 4 | 2.28 | 175.1 | 180.4 | 175.1 | 8140 |
| 1714667400 | 175.1 | 0.3 | 0.17 | 174.4 | 175.7 | 171.1 | 12372 |
| 1714494600 | 174.8 | -2.6 | -1.47 | 175.7 | 176.2 | 169.1 | 19729 |
| 1714408200 | 177.4 | -4.1 | -2.26 | 181.5 | 182 | 177.4 | 7108 |
| 1714149000 | 181.5 | 3.7 | 2.08 | 178.8 | 182.6 | 177 | 11761 |
| 1714062600 | 177.8 | -5.1 | -2.79 | 183 | 183 | 175.7 | 8399 |
| 1713976200 | 182.9 | 0.8 | 0.44 | 182.6 | 184.7 | 181.8 | 5319 |
| 1713889800 | 182.1 | 2.1 | 1.17 | 180 | 182.2 | 179.9 | 4533 |
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
