We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.93673337637 | 154.9 | 162.3 | 148.4 | 1698 | 155.729454 | DE |
| 4 | 1.6 | 1.06453759148 | 150.3 | 166.5 | 146.8 | 2217 | 156.62872108 | DE |
| 12 | -9.7 | -6.00247524752 | 161.6 | 190.7 | 146.6 | 3430 | 166.31217645 | DE |
| 26 | 20.4 | 15.5133079848 | 131.5 | 190.7 | 112.9 | 4215 | 152.47489592 | DE |
| 52 | -31.1 | -16.9945355191 | 183 | 195.4 | 103.5 | 4828 | 151.81285578 | DE |
| 156 | -61.7 | -28.8857677903 | 213.6 | 474.6 | 103.5 | 19654 | 243.01492536 | DE |
| 260 | 102.05 | 204.714142427 | 49.85 | 474.6 | 40.9 | 26677 | 157.67256444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723667160 | 152 | -8 | -5.00 | 162.3 | 162.3 | 148.4 | 3679 |
| 1723580760 | 160 | 0 | 0.00 | 161.5 | 162.3 | 158.5 | 1857 |
| 1723494360 | 160 | 5.1 | 3.29 | 154.9 | 162 | 152.9 | 1401 |
| 1723235220 | 154.9 | -1.8 | -1.15 | 156.69999 | 157.1 | 153.6 | 945 |
| 1723148820 | 156.69999 | 0.3 | 0.19 | 154.9 | 157.9 | 150.6 | 609 |
| 1723062360 | 156.4 | 0.7 | 0.45 | 155.69999 | 158.1 | 153.1 | 781 |
| 1722975960 | 155.69999 | 2.5 | 1.63 | 154.1 | 157.8 | 150 | 1142 |
| 1722889620 | 153.19999 | -5.3 | -3.34 | 155.5 | 159.9 | 146.8 | 5711 |
| 1722630360 | 158.5 | -3.2 | -1.98 | 160.8 | 160.8 | 151.69999 | 1421 |
| 1722544020 | 161.69999 | -1.3 | -0.80 | 163 | 166.5 | 159.8 | 2917 |
| 1722457560 | 163 | 0.7 | 0.43 | 162.19999 | 163.4 | 160.19999 | 1934 |
| 1722371220 | 162.3 | 1.7 | 1.06 | 160.69999 | 162.6 | 155.5 | 4554 |
| 1722284760 | 160.6 | 10.1 | 6.71 | 150 | 162.9 | 150 | 5068 |
| 1722025620 | 150.5 | -2 | -1.31 | 152.19999 | 153.1 | 149.9 | 1273 |
| 1721939160 | 152.5 | -1.3 | -0.85 | 153 | 154.19999 | 150.5 | 1469 |
| 1721852820 | 153.8 | 0.9 | 0.59 | 152.9 | 155.19999 | 151.6 | 1838 |
| 1721766420 | 152.9 | -1.3 | -0.84 | 155.5 | 157 | 151.8 | 2115 |
| 1721679960 | 154.19999 | 2.6 | 1.72 | 150.1 | 156.19999 | 150.1 | 1828 |
| 1721420760 | 151.6 | -2.5 | -1.62 | 150.1 | 151.8 | 147 | 2514 |
| 1721334360 | 154.1 | 2.2 | 1.45 | 150.3 | 154.69999 | 150.3 | 1280 |
| 1721248020 | 151.9 | -0.4 | -0.26 | 152.3 | 154 | 149.5 | 3622 |
| 1721161560 | 152.3 | 4.9 | 3.32 | 148.6 | 152.3 | 146.6 | 2901 |
| 1721075160 | 147.4 | -3.1 | -2.06 | 150.4 | 150.5 | 146.8 | 2719 |
| 1720815960 | 150.5 | -7.5 | -4.75 | 157.4 | 158 | 149 | 6937 |
| 1720729560 | 158 | -8 | -4.82 | 165 | 165.6 | 156.69999 | 5332 |
| 1720643220 | 166 | 1 | 0.61 | 164 | 166 | 159.8 | 4463 |
| 1720556760 | 165 | 9.2 | 5.91 | 153.4 | 165 | 151.1 | 10085 |
| 1720470360 | 155.8 | -8.9 | -5.40 | 164 | 164 | 152.1 | 7172 |
| 1720211220 | 164.69999 | -11.3 | -6.42 | 175.5 | 175.5 | 161.3 | 7058 |
| 1720124820 | 176 | -2.4 | -1.35 | 179.9 | 179.9 | 172.5 | 1882 |
| 1720038420 | 178.4 | 0.5 | 0.28 | 177.9 | 180.6 | 176.8 | 4092 |
| 1719952020 | 177.9 | 4.8 | 2.77 | 171.1 | 179.5 | 171.1 | 2832 |
| 1719865620 | 173.1 | 0.8 | 0.46 | 173.4 | 176 | 171.1 | 3379 |
| 1719606420 | 172.3 | 0.6 | 0.35 | 172 | 175.3 | 171 | 2079 |
| 1719520020 | 171.69999 | -0.7 | -0.41 | 172.6 | 173.1 | 170.9 | 853 |
| 1719433620 | 172.4 | 1.9 | 1.11 | 172 | 175 | 170 | 2895 |
| 1719347160 | 170.5 | -0.8 | -0.47 | 171.3 | 173 | 168.4 | 2551 |
| 1719260820 | 171.3 | -2.6 | -1.50 | 173.9 | 175 | 169.9 | 2049 |
| 1719001620 | 173.9 | 2 | 1.16 | 172.1 | 174 | 170.1 | 1379 |
| 1718915160 | 171.9 | 1.9 | 1.12 | 170 | 174.8 | 170 | 1757 |
| 1718828820 | 170 | -4 | -2.30 | 171.19999 | 172.7 | 168.3 | 1334 |
| 1718742360 | 174 | 1.3 | 0.75 | 174.2 | 175.5 | 167.5 | 2736 |
| 1718656020 | 172.7 | 10.1 | 6.21 | 164.4 | 174.4 | 163.1 | 1962 |
| 1718396820 | 162.6 | -1.9 | -1.16 | 166.4 | 168.8 | 162.6 | 1236 |
| 1718310420 | 164.5 | -1.5 | -0.90 | 168 | 169.5 | 164.4 | 1877 |
| 1718224020 | 166 | 3 | 1.84 | 161.6 | 169 | 161 | 3510 |
| 1718137620 | 163 | -17.2 | -9.54 | 178.1 | 178.1 | 160.9 | 7950 |
| 1718051220 | 180.2 | 0.2 | 0.11 | 180.1 | 180.4 | 174.3 | 2262 |
| 1717792020 | 180 | 1.5 | 0.84 | 178.5 | 182 | 170.19999 | 3362 |
| 1717705620 | 178.5 | -0.4 | -0.22 | 177.1 | 184.9 | 176.3 | 5003 |
| 1717619220 | 178.9 | -4.7 | -2.56 | 187.6 | 187.6 | 175.7 | 7507 |
| 1717532820 | 183.6 | 3.6 | 2.00 | 180 | 190.7 | 177.5 | 10055 |
| 1717446420 | 180 | 2.1 | 1.18 | 176.1 | 182.5 | 174.2 | 7050 |
| 1717187220 | 177.9 | 4 | 2.30 | 173.3 | 177.9 | 171.6 | 4256 |
| 1717100820 | 173.9 | 1.3 | 0.75 | 172 | 174.1 | 169.19999 | 6396 |
| 1717014420 | 172.6 | 2.4 | 1.41 | 170.19999 | 174 | 168.6 | 3505 |
| 1716928020 | 170.19999 | 2 | 1.19 | 168.5 | 173 | 168.1 | 3069 |
| 1716841560 | 168.19999 | 3.5 | 2.13 | 163.1 | 172.5 | 163.1 | 5274 |
| 1716582420 | 164.69999 | 4.8 | 3.00 | 160.19999 | 166 | 160.1 | 5650 |
| 1716496020 | 159.9 | -1 | -0.62 | 161.6 | 161.9 | 159.3 | 1445 |
| 1716409620 | 160.9 | 0.7 | 0.44 | 161.3 | 161.6 | 158.69999 | 1383 |
| 1716323160 | 160.19999 | -0.5 | -0.31 | 160.69999 | 161.9 | 158.69999 | 1478 |
| 1716236760 | 160.69999 | -0.4 | -0.25 | 160.1 | 161.69999 | 160 | 1504 |
| 1715977620 | 161.1 | -5.4 | -3.24 | 166.5 | 168.4 | 160 | 2767 |
| 1715891220 | 166.5 | 0.8 | 0.48 | 165.4 | 167.9 | 163.69999 | 4963 |
| 1715804820 | 165.69999 | 2.3 | 1.41 | 164 | 168.8 | 159.1 | 5117 |
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
