Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 163 | 165 | 162 | 112 | 163.31194296 | DE |
| 4 | -19 | -10.4395604396 | 182 | 183 | 161 | 83 | 165.80048077 | DE |
| 12 | -17 | -9.44444444444 | 180 | 188 | 161 | 59 | 172.32202052 | DE |
| 26 | -35 | -17.6767676768 | 198 | 204 | 161 | 49 | 179.97236779 | DE |
| 52 | -47 | -22.380952381 | 210 | 216 | 161 | 38 | 186.75459233 | DE |
| 156 | 6.66 | 4.25994627095 | 156.34 | 216 | 146.16 | 26 | 185.65399675 | DE |
| 260 | 40 | 32.5203252033 | 123 | 216 | 123 | 21 | 183.03733142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 163 | -2 | -1.21 | 165 | 165 | 163 | 111 |
| 1743110820 | 165 | 0 | 0.00 | 165 | 165 | 165 | 61 |
| 1743024420 | 165 | 1 | 0.61 | 165 | 165 | 165 | 1 |
| 1742938020 | 164 | 1 | 0.61 | 163 | 164 | 163 | 51 |
| 1742851620 | 163 | 2 | 1.24 | 163 | 163 | 162 | 337 |
| 1742592420 | 161 | -3 | -1.83 | 163 | 163 | 161 | 123 |
| 1742506020 | 164 | 2 | 1.23 | 164 | 166 | 164 | 15 |
| 1742419620 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1742333220 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1742246820 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1741987620 | 162 | -5 | -2.99 | 163 | 163 | 162 | 130 |
| 1741901220 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1741814820 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1741728420 | 167 | -7 | -4.02 | 167 | 167 | 167 | 17 |
| 1741642020 | 174 | 6 | 3.57 | 174 | 174 | 174 | 29 |
| 1741382820 | 168 | 0 | 0.00 | 169 | 169 | 168 | 7 |
| 1741296420 | 168 | 1 | 0.60 | 169 | 169 | 168 | 203 |
| 1741210020 | 167 | -4 | -2.34 | 168 | 168 | 167 | 13 |
| 1741123620 | 171 | -8 | -4.47 | 176 | 176 | 171 | 26 |
| 1741037220 | 179 | 3 | 1.70 | 182 | 183 | 179 | 124 |
| 1740778020 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1740691620 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1740605220 | 176 | -1 | -0.56 | 176 | 176 | 176 | 8 |
| 1740518820 | 177 | 0 | 0.00 | 177 | 177 | 177 | 10 |
| 1740432420 | 177 | 2 | 1.14 | 176 | 177 | 175 | 14 |
| 1740173220 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1740086820 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1740000420 | 175 | 0 | 0.00 | 177 | 177 | 175 | 17 |
| 1739914020 | 175 | 2 | 1.16 | 175 | 175 | 175 | 55 |
| 1739827620 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1739568420 | 173 | 0 | 0.00 | 173 | 174 | 173 | 46 |
| 1739482020 | 173 | -1 | -0.57 | 173 | 173 | 173 | 65 |
| 1739395620 | 174 | -1 | -0.57 | 174 | 174 | 174 | 126 |
| 1739309220 | 175 | 2 | 1.16 | 177 | 177 | 175 | 151 |
| 1739222820 | 173 | -1 | -0.57 | 173 | 173 | 173 | 1 |
| 1738963620 | 174 | -3 | -1.69 | 176 | 176 | 174 | 4 |
| 1738877220 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738790820 | 177 | -1 | -0.56 | 177 | 177 | 177 | 3 |
| 1738704420 | 178 | -1 | -0.56 | 176 | 178 | 176 | 31 |
| 1738618020 | 179 | 0 | 0.00 | 180 | 180 | 178 | 160 |
| 1738358820 | 179 | 2 | 1.13 | 179 | 179 | 179 | 100 |
| 1738272420 | 177 | -8 | -4.32 | 188 | 188 | 174 | 76 |
| 1738186020 | 185 | -1 | -0.54 | 185 | 185 | 185 | 4 |
| 1738099620 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1738013220 | 186 | 3 | 1.64 | 186 | 186 | 186 | 146 |
| 1737754020 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1737667620 | 183 | -2 | -1.08 | 183 | 183 | 183 | 2 |
| 1737581220 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1737494820 | 185 | -2 | -1.07 | 185 | 185 | 185 | 4 |
| 1737408420 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1737149220 | 187 | 2 | 1.08 | 187 | 187 | 187 | 25 |
| 1737062820 | 185 | 0 | 0.00 | 185 | 185 | 185 | 54 |
| 1736976420 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1736890020 | 185 | 5 | 2.78 | 185 | 185 | 185 | 16 |
| 1736803620 | 180 | -3 | -1.64 | 180 | 180 | 180 | 94 |
| 1736544420 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1736458020 | 183 | 3 | 1.67 | 181 | 183 | 181 | 52 |
| 1736371620 | 180 | 0 | 0.00 | 180 | 180 | 180 | 1 |
| 1736285220 | 180 | -2 | -1.10 | 181 | 181 | 180 | 19 |
| 1736198820 | 182 | 4 | 2.25 | 180 | 182 | 180 | 2 |
| 1735939620 | 178 | -5 | -2.73 | 180 | 180 | 178 | 7 |
| 1735853220 | 183 | 3 | 1.67 | 182 | 183 | 182 | 4 |
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
