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 | -6.45 | -3.57737104825 | 180.3 | 183.95 | 172.05 | 9536 | 177.85798029 | DE |
| 4 | -41.25 | -19.1771269177 | 215.1 | 217 | 170.05 | 6822 | 191.14159654 | DE |
| 12 | -14.65 | -7.77188328912 | 188.5 | 218 | 170.05 | 4192 | 195.93874579 | DE |
| 26 | -481.55 | -73.4742142203 | 655.4 | 750 | 170.05 | 2499 | 240.77891162 | DE |
| 52 | -371.55 | -68.1243124312 | 545.4 | 750 | 170.05 | 1442 | 288.62072935 | DE |
| 156 | -220.15 | -55.8756345178 | 394 | 750 | 170.05 | 755 | 303.95553234 | DE |
| 260 | -71.15 | -29.0408163265 | 245 | 750 | 149.3 | 415 | 302.60512019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 173 | -2.7 | -1.54 | 174.05 | 175.35 | 172.05 | 3855 |
| 1735334820 | 175.7 | -4.25 | -2.36 | 178.9 | 178.9 | 173.2 | 9388 |
| 1734989220 | 179.95 | 0.85 | 0.47 | 180.3 | 183.95 | 178.05 | 9684 |
| 1734730020 | 179.1 | 3.1 | 1.76 | 175.05 | 179.95 | 170.05 | 15245 |
| 1734643620 | 176 | -21.4 | -10.84 | 196.85 | 204 | 176 | 19612 |
| 1734557220 | 197.4 | -1.65 | -0.83 | 198.15 | 200.6 | 197.15 | 2693 |
| 1734470820 | 199.05 | -2.25 | -1.12 | 200.9 | 201.9 | 198.2 | 3051 |
| 1734384420 | 201.3 | -0.2 | -0.10 | 202.5 | 203.9 | 200.1 | 7689 |
| 1734125220 | 201.5 | -0.9 | -0.44 | 203 | 203.6 | 200 | 2300 |
| 1734038820 | 202.4 | 1.1 | 0.55 | 201.9 | 203.5 | 200 | 1621 |
| 1733952420 | 201.3 | 1.45 | 0.73 | 200.5 | 202.4 | 199.05 | 2349 |
| 1733866020 | 199.85 | 2.4 | 1.22 | 198.45 | 203 | 196.55 | 12793 |
| 1733779620 | 197.45 | -15.15 | -7.13 | 213 | 213.8 | 195.4 | 12363 |
| 1733520420 | 212.6 | 1.8 | 0.85 | 211.9 | 213.1 | 210.5 | 1210 |
| 1733434020 | 210.8 | -1.7 | -0.80 | 213.1 | 214.6 | 210.1 | 2258 |
| 1733347620 | 212.5 | 0.8 | 0.38 | 211.7 | 214.6 | 211.1 | 1703 |
| 1733261220 | 211.7 | -0.6 | -0.28 | 212 | 213.2 | 209.3 | 2770 |
| 1733174820 | 212.3 | -2.2 | -1.03 | 215.1 | 217 | 211.4 | 9253 |
| 1732915620 | 214.5 | -1 | -0.46 | 212.5 | 215.3 | 212.3 | 1270 |
| 1732829220 | 215.5 | 4 | 1.89 | 212.9 | 217 | 210.9 | 3258 |
| 1732742820 | 211.5 | -5 | -2.31 | 216.9 | 218 | 211.1 | 3261 |
| 1732656420 | 216.5 | 4.1 | 1.93 | 214.9 | 217.8 | 212.1 | 2118 |
| 1732570020 | 212.4 | -0.8 | -0.38 | 214 | 215.6 | 210.9 | 3499 |
| 1732310820 | 213.2 | 1.5 | 0.71 | 212.4 | 214.5 | 211.7 | 2502 |
| 1732224420 | 211.7 | 5 | 2.42 | 208.4 | 213 | 207.1 | 3886 |
| 1732138020 | 206.7 | 0.4 | 0.19 | 206.3 | 208.6 | 205.1 | 2374 |
| 1732051620 | 206.3 | 2.3 | 1.13 | 204 | 206.5 | 202.2 | 946 |
| 1731965220 | 204 | 0 | 0.00 | 205 | 206.5 | 203 | 3755 |
| 1731705960 | 204 | -1.9 | -0.92 | 203.5 | 205.6 | 201.1 | 1646 |
| 1731619560 | 205.9 | -6.2 | -2.92 | 212.5 | 213.7 | 205.7 | 2662 |
| 1731533160 | 212.1 | -0.2 | -0.09 | 210.6 | 213.6 | 209.2 | 1907 |
| 1731446820 | 212.3 | 1.8 | 0.86 | 211.5 | 213.4 | 211.1 | 1610 |
| 1731360420 | 210.5 | -0.5 | -0.24 | 211.9 | 216 | 210.2 | 4787 |
| 1731101220 | 211 | 7.4 | 3.63 | 204.3 | 212.5 | 203 | 2907 |
| 1731014760 | 203.6 | 1.4 | 0.69 | 202.7 | 203.7 | 199.75 | 7980 |
| 1730928360 | 202.2 | 11.3 | 5.92 | 198.45 | 202.5 | 196.35 | 7029 |
| 1730841960 | 190.9 | 0.4 | 0.21 | 191.7 | 192.95 | 188.25 | 2227 |
| 1730755560 | 190.5 | -0.4 | -0.21 | 189.45 | 190.6 | 188.05 | 2903 |
| 1730496360 | 190.9 | 1.5 | 0.79 | 189.7 | 191.15 | 188.05 | 1143 |
| 1730409960 | 189.4 | -2.85 | -1.48 | 190.8 | 191.4 | 188.1 | 2173 |
| 1730323560 | 192.25 | -0.8 | -0.41 | 193.05 | 193.6 | 191.1 | 2735 |
| 1730237160 | 193.05 | -0.65 | -0.34 | 194.2 | 194.35 | 192.15 | 1447 |
| 1730150760 | 193.7 | 1.2 | 0.62 | 192 | 194.25 | 191.7 | 1995 |
| 1729888020 | 192.5 | -0.8 | -0.41 | 193.95 | 195.15 | 192.15 | 1249 |
| 1729801560 | 193.3 | -1.55 | -0.80 | 195.1 | 195.5 | 193.15 | 770 |
| 1729715160 | 194.85 | -1.75 | -0.89 | 196.1 | 198.45 | 193.85 | 4288 |
| 1729628760 | 196.6 | 0.65 | 0.33 | 194.25 | 197 | 193.8 | 1764 |
| 1729542360 | 195.95 | -1.45 | -0.73 | 197.95 | 198.5 | 194.75 | 4901 |
| 1729283160 | 197.4 | -0.45 | -0.23 | 198.15 | 199.95 | 196.05 | 7883 |
| 1729196760 | 197.85 | 1.5 | 0.76 | 196.95 | 198.1 | 195.8 | 2706 |
| 1729110360 | 196.35 | 2.65 | 1.37 | 194.5 | 196.65 | 193 | 5074 |
| 1729023960 | 193.7 | -1.05 | -0.54 | 194.8 | 196 | 193.1 | 2535 |
| 1728937620 | 194.75 | 4.75 | 2.50 | 193 | 194.75 | 190.5 | 5456 |
| 1728678360 | 190 | 1.3 | 0.69 | 189.2 | 191.25 | 188.1 | 2517 |
| 1728591960 | 188.7 | -2.15 | -1.13 | 191.95 | 193.7 | 188.55 | 3053 |
| 1728505560 | 190.85 | 1.65 | 0.87 | 189.35 | 191.55 | 188.45 | 2355 |
| 1728419160 | 189.2 | 3.25 | 1.75 | 185.6 | 189.25 | 185.6 | 4151 |
| 1728332760 | 185.95 | -0.55 | -0.29 | 188.5 | 189.45 | 184.9 | 2260 |
| 1728073560 | 186.5 | 1.6 | 0.87 | 186.55 | 188.85 | 185.05 | 2468 |
| 1727987220 | 184.9 | -1.1 | -0.59 | 186.8 | 187.45 | 184.25 | 2518 |
| 1727900820 | 186 | 2.05 | 1.11 | 183.05 | 186.1 | 183.05 | 1943 |
| 1727814420 | 183.95 | -0.9 | -0.49 | 184.95 | 187.45 | 182.55 | 2521 |
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
