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 | 12.89999 | 9.62326743752 | 134.05 | 160.9 | 132 | 69002 | 149.07060659 | DE |
| 4 | 27.49999 | 23.0221766429 | 119.45 | 160.9 | 102.8 | 45595 | 131.12691614 | DE |
| 12 | -1075.55001 | -87.9795509202 | 1222.5 | 1695.5 | 102.8 | 29818 | 226.61994537 | DE |
| 26 | -1317.55001 | -89.9658593377 | 1464.5 | 1695.5 | 102.8 | 16568 | 411.71583984 | DE |
| 52 | -173.05001 | -54.078128125 | 320 | 1849.5 | 102.8 | 11593 | 541.15961143 | DE |
| 156 | -192.65001 | -56.7285070671 | 339.6 | 1849.5 | 102.8 | 10770 | 539.2913017 | DE |
| 260 | -192.65001 | -56.7285070671 | 339.6 | 1849.5 | 102.8 | 10770 | 539.2913017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 146.55 | -4.6 | -3.04 | 152.9 | 155.6 | 142.44999 | 70919 |
| 1727728020 | 151.15 | -6.4 | -4.06 | 152.15 | 157.5 | 147.4 | 102662 |
| 1727468760 | 157.55 | 9.5 | 6.42 | 149.65 | 160.9 | 149.65 | 90951 |
| 1727382360 | 148.05 | 11.25 | 8.22 | 138.15 | 149.6 | 138.15 | 73784 |
| 1727295960 | 136.8 | -1.1 | -0.80 | 137.35 | 141.44999 | 134.69999 | 38531 |
| 1727209560 | 137.9 | 3.25 | 2.41 | 134.05 | 137.94999 | 132 | 39083 |
| 1727123160 | 134.65 | 4.7 | 3.62 | 133.25 | 135.75 | 130.25 | 38098 |
| 1726864020 | 129.94999 | 0.55 | 0.43 | 131.35 | 132.44999 | 127.4 | 39135 |
| 1726777560 | 129.4 | 9.55 | 7.97 | 124.05 | 133.65 | 123.45 | 82852 |
| 1726691220 | 119.85 | 1.45 | 1.22 | 118.95 | 124.95 | 115.6 | 43011 |
| 1726604760 | 118.4 | -2.75 | -2.27 | 122.85 | 125.9 | 116.15 | 55511 |
| 1726518420 | 121.15 | -6.25 | -4.91 | 124.45 | 126.2 | 119.15 | 29256 |
| 1726259160 | 127.4 | 9.45 | 8.01 | 117.4 | 128.94999 | 116.7 | 42163 |
| 1726172760 | 117.95 | 0.85 | 0.73 | 118.8 | 121.65 | 115.7 | 19834 |
| 1726086360 | 117.1 | -0.3 | -0.26 | 113.2 | 118.85 | 110.25 | 33693 |
| 1725999960 | 117.4 | 4.65 | 4.12 | 113.45 | 117.4 | 110.1 | 25656 |
| 1725913620 | 112.75 | 9.55 | 9.25 | 107.5 | 113.5 | 105.4 | 39688 |
| 1725654360 | 103.2 | -4.45 | -4.13 | 109.35 | 112.45 | 102.8 | 40042 |
| 1725567960 | 107.65 | -5.2 | -4.61 | 111.9 | 113.8 | 107.65 | 21144 |
| 1725481560 | 112.85 | 1.85 | 1.67 | 109.5 | 113.6 | 105.95 | 42128 |
| 1725395160 | 111 | -8.6 | -7.19 | 119.45 | 119.95 | 110.95 | 14668 |
| 1725308760 | 119.6 | -0.45 | -0.37 | 118.75 | 119.6 | 116.5 | 18617 |
| 1725049560 | 120.05 | 0.25 | 0.21 | 118.7 | 122.7 | 116.45 | 18370 |
| 1724963160 | 119.8 | 1.05 | 0.88 | 119.9 | 125.5 | 118.15 | 59725 |
| 1724876760 | 118.75 | -6.65 | -5.30 | 120.95 | 124.85 | 117.8 | 46876 |
| 1724790420 | 125.4 | -6.35 | -4.82 | 131.3 | 131.55 | 124 | 24774 |
| 1724704020 | 131.75 | -2.45 | -1.83 | 135.65 | 136.44999 | 131.3 | 45264 |
| 1724444820 | 134.19999 | 13.6 | 11.28 | 123.05 | 135.8 | 122.05 | 55136 |
| 1724358420 | 120.6 | -5.75 | -4.55 | 125.75 | 128.4 | 120.55 | 18701 |
| 1724271960 | 126.35 | 5.85 | 4.85 | 120.45 | 127.5 | 119.6 | 28621 |
| 1724185560 | 120.5 | -1.3 | -1.07 | 126.8 | 127.45 | 117.55 | 43220 |
| 1724099220 | 121.8 | 1.25 | 1.04 | 118.2 | 123 | 117.5 | 29678 |
| 1723840020 | 120.55 | 0 | 0.00 | 123.75 | 123.95 | 115.75 | 59976 |
| 1723753620 | 120.55 | 1.95 | 1.64 | 116.9 | 126.4 | 116.6 | 40629 |
| 1723667160 | 118.6 | -4.85 | -3.93 | 122.8 | 126.4 | 117.35 | 35536 |
| 1723580760 | 123.45 | 3.1 | 2.58 | 120.2 | 127.2 | 119.05 | 28048 |
| 1723494360 | 120.35 | -3.9 | -3.14 | 119.25 | 126.95 | 117.35 | 57730 |
| 1723235220 | 124.25 | -0.6 | -0.48 | 128 | 129.94999 | 118.6 | 54470 |
| 1723148820 | 124.85 | -1 | -89.08 | 118.35 | 125.3 | 117.55 | 74243 |
| 1723062360 | 1143 | -114.5 | -9.11 | 1273 | 1300 | 1139.5 | 5892 |
| 1722975960 | 1257.5 | 63 | 5.27 | 1253 | 1309.5 | 1158 | 8974 |
| 1722889620 | 1194.5 | -134.5 | -10.12 | 1000 | 1237 | 950 | 17004 |
| 1722630360 | 1329 | -76 | -5.41 | 1414 | 1465.5 | 1300 | 4107 |
| 1722544020 | 1405 | -90 | -6.02 | 1471 | 1512.5 | 1375.5 | 5247 |
| 1722457560 | 1495 | 7.5 | 0.50 | 1502.5 | 1549.5 | 1485 | 3242 |
| 1722371220 | 1487.5 | -75 | -4.80 | 1545 | 1574 | 1473.5 | 3212 |
| 1722284760 | 1562.5 | -52.5 | -3.25 | 1665.5 | 1695.5 | 1545 | 7605 |
| 1722025620 | 1615 | 129 | 8.68 | 1550 | 1636 | 1541.5 | 6698 |
| 1721939160 | 1486 | -58 | -3.76 | 1500.5 | 1545.5 | 1387.5 | 8083 |
| 1721852820 | 1544 | -42.5 | -2.68 | 1585.5 | 1625 | 1537 | 2894 |
| 1721766420 | 1586.5 | -66.5 | -4.02 | 1605 | 1670 | 1585.5 | 4109 |
| 1721677800 | 1653 | 22 | 1.35 | 1655 | 1658.5 | 1584 | 6282 |
| 1721420760 | 1631 | 205 | 14.38 | 1448 | 1639.5 | 1414 | 7034 |
| 1721334360 | 1426 | -30.5 | -2.09 | 1467.5 | 1495 | 1394 | 3133 |
| 1721248020 | 1456.5 | -72 | -4.71 | 1539.5 | 1539.5 | 1400.5 | 6834 |
| 1721161560 | 1528.5 | 56 | 3.80 | 1480 | 1538.5 | 1432.5 | 10034 |
| 1721075160 | 1472.5 | 187 | 14.55 | 1407 | 1500 | 1355 | 12293 |
| 1720815960 | 1285.5 | 31 | 2.47 | 1245 | 1317 | 1212 | 3639 |
| 1720729560 | 1254.5 | 46 | 3.81 | 1223 | 1315 | 1208.5 | 5503 |
| 1720643220 | 1208.5 | 1.5 | 0.12 | 1231 | 1240 | 1196.5 | 3561 |
| 1720556760 | 1207 | 12 | 1.00 | 1222.5 | 1238 | 1182.5 | 2221 |
| 1720470360 | 1195 | 14.5 | 1.23 | 1170 | 1229.5 | 1151 | 5489 |
| 1720211220 | 1180.5 | -4.5 | -0.38 | 1099 | 1197 | 1067.5 | 17990 |
| 1720124820 | 1185 | -6 | -0.50 | 1173.5 | 1190 | 1121.5 | 7219 |
| 1720038420 | 1191 | -39 | -3.17 | 1210.5 | 1231 | 1180.5 | 3289 |
| 1719952020 | 1230 | -48 | -3.76 | 1268 | 1287 | 1220.5 | 3597 |
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
