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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 173 | 6.5 | 3.90 | 166.5 | 173.6 | 166.5 | 230 |
| 1732829220 | 166.5 | 1.3 | 0.79 | 166.6 | 168.5 | 166 | 47 |
| 1732742820 | 165.19999 | 5.3 | 3.31 | 162 | 167.5 | 162 | 334 |
| 1732656420 | 159.9 | -1.8 | -1.11 | 158 | 162.1 | 157.6 | 144 |
| 1732570020 | 161.69999 | -4.9 | -2.94 | 162.8 | 167.8 | 161.69999 | 211 |
| 1732310820 | 166.6 | 24.1 | 16.91 | 143.4 | 166.6 | 142.3 | 640 |
| 1732224420 | 142.5 | 0.8 | 0.56 | 141.4 | 142.5 | 139.19999 | 48 |
| 1732138020 | 141.69999 | 1.4 | 1.00 | 143.5 | 143.69999 | 140.19999 | 55 |
| 1732051620 | 140.3 | -0.2 | -0.14 | 141.5 | 141.5 | 140.3 | 19 |
| 1731965220 | 140.5 | -2.8 | -1.95 | 141.4 | 143 | 137.3 | 138 |
| 1731705960 | 143.3 | -3.4 | -2.32 | 145.5 | 145.5 | 142.3 | 89 |
| 1731619560 | 146.69999 | 2.1 | 1.45 | 146.6 | 146.69999 | 146.6 | 2 |
| 1731533160 | 144.6 | -0.1 | -0.07 | 141.19999 | 145.3 | 141.19999 | 104 |
| 1731446820 | 144.69999 | -3.1 | -2.10 | 142.5 | 146 | 142.3 | 144 |
| 1731360420 | 147.8 | 4.6 | 3.21 | 146 | 148.5 | 145.19999 | 76 |
| 1731101220 | 143.19999 | -2.1 | -1.45 | 145 | 146.3 | 143.1 | 69 |
| 1731014760 | 145.3 | 3.6 | 2.54 | 144.19999 | 145.3 | 141.1 | 58 |
| 1730928360 | 141.69999 | 1.6 | 1.14 | 142.6 | 142.6 | 138.9 | 64 |
| 1730841960 | 140.1 | -1.5 | -1.06 | 142 | 144.19999 | 140.1 | 46 |
| 1730755560 | 141.6 | -3.3 | -2.28 | 141.5 | 141.9 | 141.5 | 17 |
| 1730496360 | 144.9 | 0.9 | 0.63 | 144.6 | 144.9 | 142.4 | 14 |
| 1730409960 | 144 | -2 | -1.37 | 141.9 | 145 | 140.4 | 20 |
| 1730323560 | 146 | 2.9 | 2.03 | 141.1 | 146 | 141.1 | 9 |
| 1730237160 | 143.1 | -3.3 | -2.25 | 143.9 | 144.1 | 143.1 | 24 |
| 1730150760 | 146.4 | 4.5 | 3.17 | 142.9 | 146.5 | 142.9 | 88 |
| 1729888020 | 141.9 | 1.1 | 0.78 | 140.69999 | 145.1 | 140.69999 | 34 |
| 1729801560 | 140.8 | -6.2 | -4.22 | 144.9 | 145.6 | 140.8 | 87 |
| 1729715160 | 147 | 1.6 | 1.10 | 145 | 148.1 | 145 | 147 |
| 1729628760 | 145.4 | 2.4 | 1.68 | 145 | 145.4 | 145 | 92 |
| 1729542360 | 143 | -2.3 | -1.58 | 142.8 | 146.1 | 142.69999 | 187 |
| 1729283160 | 145.3 | 3.3 | 2.32 | 145.8 | 145.8 | 145.19999 | 81 |
| 1729196760 | 142 | 0 | 0.00 | 141.5 | 142 | 138.9 | 150 |
| 1729110360 | 142 | 2 | 1.43 | 141.19999 | 142 | 137.9 | 47 |
| 1729023960 | 140 | 3 | 2.19 | 138 | 141.4 | 137.3 | 61 |
| 1728937620 | 137 | 3 | 2.24 | 136.8 | 138.4 | 136.8 | 9 |
| 1728678360 | 134 | 1.8 | 1.36 | 133 | 134 | 133 | 60 |
| 1728591960 | 132.19999 | -1.7 | -1.27 | 133.4 | 133.6 | 130.9 | 82 |
| 1728505560 | 133.9 | 4.5 | 3.48 | 132.8 | 133.9 | 130.8 | 52 |
| 1728419160 | 129.4 | -3.9 | -2.93 | 129 | 131.69999 | 128.6 | 48 |
| 1728332760 | 133.3 | 1.7 | 1.29 | 131.9 | 134 | 131.9 | 76 |
| 1728073560 | 131.6 | 4.2 | 3.30 | 130.4 | 133.69999 | 128.8 | 288 |
| 1727987220 | 127.4 | 1.4 | 1.11 | 127.4 | 127.4 | 127.4 | 1 |
| 1727900820 | 126 | -3.2 | -2.48 | 125.9 | 128.6 | 125.9 | 19 |
| 1727814420 | 129.19999 | -1.2 | -0.92 | 129.5 | 130.4 | 129 | 164 |
| 1727728020 | 130.4 | 0.5 | 0.38 | 129.9 | 130.4 | 129.9 | 189 |
| 1727468760 | 129.9 | 0.6 | 0.46 | 130 | 131 | 129 | 32 |
| 1727382360 | 129.3 | 3.7 | 2.95 | 129.4 | 129.4 | 127.6 | 102 |
| 1727295960 | 125.6 | -2.7 | -2.10 | 125.6 | 125.6 | 125.6 | 28 |
| 1727209560 | 128.3 | 1 | 0.79 | 128.8 | 129.1 | 125.8 | 45 |
| 1727123160 | 127.3 | -1.7 | -1.32 | 127.8 | 130.1 | 127.1 | 274 |
| 1726864020 | 129 | 1.2 | 0.94 | 124.2 | 129 | 124.2 | 172 |
| 1726777560 | 127.8 | 1.3 | 1.03 | 124.8 | 129.3 | 124.8 | 115 |
| 1726691220 | 126.5 | -0.6 | -0.47 | 127.2 | 127.2 | 123.2 | 75 |
| 1726604760 | 127.1 | 1.8 | 1.44 | 125.4 | 127.6 | 125.3 | 7 |
| 1726518420 | 125.3 | -0.9 | -0.71 | 126.3 | 126.4 | 125.1 | 65 |
| 1726259160 | 126.2 | 3.9 | 3.19 | 126.2 | 126.2 | 126.2 | 10 |
| 1726172760 | 122.3 | -3 | -2.39 | 126.5 | 126.5 | 122.3 | 91 |
| 1726086360 | 125.3 | 0.4 | 0.32 | 123.4 | 125.3 | 123.4 | 31 |
| 1725999960 | 124.9 | 4 | 3.31 | 118.5 | 125 | 118.5 | 38 |
| 1725913620 | 120.9 | 0.2 | 0.17 | 120.8 | 120.9 | 120 | 73 |
| 1725654360 | 120.7 | -1 | -0.82 | 120.7 | 120.7 | 120.7 | 26 |
| 1725567960 | 121.7 | -2.1 | -1.70 | 124.7 | 124.7 | 121.6 | 41 |
| 1725481560 | 123.8 | 2.5 | 2.06 | 123.8 | 123.8 | 123.8 | 41 |
| 1725395160 | 121.3 | -3.8 | -3.04 | 122.1 | 124.6 | 121 | 129 |
| 1725308760 | 125.1 | 0.3 | 0.24 | 125.7 | 125.7 | 125.1 | 54 |
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
