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 | 4 | 2.81690140845 | 142 | 148 | 142 | 87 | 144.9059633 | DE |
| 4 | 19 | 14.9606299213 | 127 | 148 | 123 | 121 | 139.76174773 | DE |
| 12 | 38 | 35.1851851852 | 108 | 148 | 108 | 88 | 130.57486442 | DE |
| 26 | 47 | 47.4747474747 | 99 | 148 | 97 | 67 | 123.8354386 | DE |
| 52 | 53.5 | 57.8378378378 | 92.5 | 148 | 89 | 61 | 111.09095823 | DE |
| 156 | 53 | 56.9892473118 | 93 | 148 | 84.5 | 46 | 107.09986746 | DE |
| 260 | 40 | 37.7358490566 | 106 | 148 | 72 | 34 | 98.76965772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 144 | -4 | -2.70 | 147 | 147 | 144 | 271 |
| 1732310820 | 148 | 2 | 1.37 | 147 | 148 | 147 | 72 |
| 1732224420 | 146 | 3 | 2.10 | 142 | 146 | 142 | 67 |
| 1732138020 | 143 | 1 | 0.70 | 144 | 144 | 143 | 25 |
| 1732051620 | 142 | 0 | 0.00 | 142 | 142 | 142 | 1 |
| 1731965220 | 142 | 1 | 0.71 | 142 | 143 | 142 | 472 |
| 1731705960 | 141 | 1 | 0.71 | 140 | 141 | 140 | 5 |
| 1731619560 | 140 | 0 | 0.00 | 140 | 140 | 140 | 30 |
| 1731533160 | 140 | -1 | -0.71 | 139 | 140 | 139 | 133 |
| 1731446820 | 141 | -1 | -0.70 | 141 | 141 | 141 | 1 |
| 1731360420 | 142 | 4 | 2.90 | 141 | 143 | 141 | 131 |
| 1731101220 | 138 | 2 | 1.47 | 137 | 138 | 137 | 111 |
| 1731014760 | 136 | 0 | 0.00 | 137 | 137 | 135 | 13 |
| 1730928360 | 136 | 4 | 3.03 | 135 | 136 | 135 | 30 |
| 1730841960 | 132 | 2 | 1.54 | 132 | 132 | 132 | 31 |
| 1730755560 | 130 | -4 | -2.99 | 132 | 133 | 129 | 339 |
| 1730496360 | 134 | -10 | -6.94 | 143 | 143 | 134 | 105 |
| 1730409960 | 144 | 21 | 17.07 | 131 | 144 | 129 | 508 |
| 1730323560 | 123 | -2 | -1.60 | 125 | 125 | 123 | 42 |
| 1730237160 | 125 | 0 | 0.00 | 127 | 127 | 125 | 39 |
| 1730150760 | 125 | 0 | 0.00 | 125 | 125 | 125 | 28 |
| 1729887960 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729801560 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729715160 | 125 | 0 | 0.00 | 126 | 126 | 125 | 32 |
| 1729628760 | 125 | 0 | 0.00 | 124 | 125 | 124 | 113 |
| 1729542360 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729283160 | 125 | 1 | 0.81 | 125 | 125 | 125 | 38 |
| 1729196760 | 124 | 0 | 0.00 | 125 | 125 | 124 | 194 |
| 1729110360 | 124 | 3 | 2.48 | 121 | 124 | 121 | 4 |
| 1729023960 | 121 | 0 | 0.00 | 122 | 123 | 121 | 32 |
| 1728937620 | 121 | 2 | 1.68 | 121 | 121 | 121 | 7 |
| 1728678360 | 119 | 0 | 0.00 | 119 | 119 | 119 | 85 |
| 1728591960 | 119 | 1 | 0.85 | 119 | 120 | 119 | 89 |
| 1728505560 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1728419160 | 118 | -1 | -0.84 | 118 | 118 | 118 | 1 |
| 1728332760 | 119 | -1 | -0.83 | 121 | 121 | 119 | 106 |
| 1728073560 | 120 | 1 | 0.84 | 120 | 120 | 120 | 20 |
| 1727987220 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1727900820 | 119 | -1 | -0.83 | 118 | 120 | 118 | 43 |
| 1727814420 | 120 | 2 | 1.69 | 119 | 120 | 119 | 68 |
| 1727728020 | 118 | 1 | 0.85 | 118 | 118 | 118 | 139 |
| 1727468760 | 117 | 1 | 0.86 | 117 | 117 | 117 | 3 |
| 1727382360 | 116 | 0 | 0.00 | 116 | 116 | 116 | 28 |
| 1727295960 | 116 | -1 | -0.85 | 117 | 118 | 116 | 247 |
| 1727209560 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1727123160 | 117 | 2 | 1.74 | 117 | 117 | 116 | 250 |
| 1726864020 | 115 | 0 | 0.00 | 115 | 115 | 115 | 20 |
| 1726777620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1726691220 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1726604820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1726518420 | 115 | 2 | 1.77 | 115 | 115 | 115 | 1 |
| 1726259160 | 113 | 1 | 0.89 | 113 | 113 | 113 | 5 |
| 1726172760 | 112 | 2 | 1.82 | 111 | 112 | 111 | 97 |
| 1726086360 | 110 | 0 | 0.00 | 110 | 110 | 110 | 110 |
| 1726000020 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1725913620 | 110 | -1 | -0.90 | 110 | 110 | 109 | 4 |
| 1725654360 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1725567960 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1725481560 | 111 | 3 | 2.78 | 109 | 111 | 109 | 50 |
| 1725395160 | 108 | -2 | -1.82 | 108 | 108 | 108 | 1 |
| 1725308760 | 110 | 2 | 1.85 | 110 | 110 | 110 | 1 |
| 1725049560 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1724963160 | 108 | 2 | 1.89 | 108 | 108 | 108 | 160 |
| 1724828400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1724742000 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1724655600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
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
