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 | -16.8 | -12.1387283237 | 138.4 | 138.8 | 120.4 | 13931 | 128.60379284 | DE |
| 4 | -19.59999 | -13.8810137309 | 141.19999 | 145.8 | 120.4 | 17909 | 134.68425227 | DE |
| 12 | -0.2 | -0.164203612479 | 121.8 | 150.19999 | 103.8 | 15561 | 130.21635885 | DE |
| 26 | 20.4 | 20.1581027668 | 101.2 | 174.4 | 88 | 21474 | 132.94584374 | DE |
| 52 | 71.3 | 141.749502982 | 50.3 | 174.4 | 50.1 | 27283 | 115.52960563 | DE |
| 156 | 68.72 | 129.954614221 | 52.88 | 174.4 | 43.8 | 30027 | 101.06421395 | DE |
| 260 | 68.72 | 129.954614221 | 52.88 | 174.4 | 43.8 | 30027 | 101.06421395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 122.4 | -7.4 | -5.70 | 129 | 129 | 120.4 | 19348 |
| 1731619560 | 129.8 | 1.6 | 1.25 | 128.19999 | 131.19999 | 128 | 6557 |
| 1731533160 | 128.19999 | -3 | -2.29 | 129.6 | 132.6 | 127.6 | 11265 |
| 1731446820 | 131.19999 | -1.4 | -1.06 | 134.4 | 134.6 | 129.4 | 9346 |
| 1731360420 | 132.6 | -4.8 | -3.49 | 138.4 | 138.8 | 130.19999 | 23140 |
| 1731101220 | 137.4 | -2.2 | -1.58 | 139 | 140.4 | 134.6 | 20267 |
| 1731014760 | 139.6 | 4.8 | 3.56 | 128.8 | 143.19999 | 124.8 | 60800 |
| 1730928360 | 134.8 | 6 | 4.66 | 133.6 | 137 | 131.4 | 29599 |
| 1730841960 | 128.8 | 2.4 | 1.90 | 127 | 129.6 | 125.2 | 6917 |
| 1730755560 | 126.4 | -4 | -3.07 | 130.4 | 131.8 | 126.2 | 10603 |
| 1730496360 | 130.4 | -0.6 | -0.46 | 132.6 | 134.8 | 129.8 | 8224 |
| 1730409960 | 131 | -10.4 | -7.36 | 138 | 138 | 129 | 20374 |
| 1730323560 | 141.4 | -2.4 | -1.67 | 144 | 145 | 139.19999 | 11408 |
| 1730237160 | 143.8 | 4.6 | 3.30 | 140.19999 | 145.8 | 138 | 16338 |
| 1730150760 | 139.19999 | 5.4 | 4.04 | 134.19999 | 141 | 133.4 | 22284 |
| 1729888020 | 133.8 | 3.6 | 2.76 | 130.4 | 134.6 | 129.6 | 13192 |
| 1729801560 | 130.19999 | -2.4 | -1.81 | 133.6 | 134.19999 | 127.2 | 20676 |
| 1729715160 | 132.6 | -9 | -6.36 | 141.19999 | 141.4 | 130.6 | 26852 |
| 1729628760 | 141.6 | 0.4 | 0.28 | 140.8 | 141.8 | 138.6 | 6036 |
| 1729542360 | 141.19999 | 0.2 | 0.14 | 141.19999 | 141.8 | 136.8 | 14958 |
| 1729283160 | 141 | -1.8 | -1.26 | 144.4 | 145.4 | 139.8 | 11248 |
| 1729196760 | 142.8 | 2 | 1.42 | 142.8 | 147.4 | 141.8 | 21660 |
| 1729110360 | 140.8 | 2.6 | 1.88 | 138.8 | 142.6 | 138.6 | 14180 |
| 1729023960 | 138.19999 | -10 | -6.75 | 149.19999 | 149.19999 | 135.19999 | 39108 |
| 1728937620 | 148.19999 | 9.8 | 7.08 | 138.8 | 150.19999 | 138.19999 | 25242 |
| 1728678360 | 138.4 | 1.4 | 1.02 | 136.4 | 139 | 135.4 | 10600 |
| 1728591960 | 137 | 1.4 | 1.03 | 136.4 | 139 | 133 | 11493 |
| 1728505560 | 135.6 | 4.8 | 3.67 | 131.6 | 136 | 129.8 | 14706 |
| 1728419160 | 130.8 | 2 | 1.55 | 128.19999 | 131.6 | 127.2 | 13980 |
| 1728332760 | 128.8 | 0.8 | 0.63 | 128.6 | 131 | 126 | 18961 |
| 1728073560 | 128 | 3 | 2.40 | 124.4 | 129.6 | 123.8 | 8296 |
| 1727987220 | 125 | 0.4 | 0.32 | 125.2 | 128.19999 | 122.8 | 4500 |
| 1727900820 | 124.6 | 1.4 | 1.14 | 121.4 | 125.6 | 120.2 | 8615 |
| 1727814420 | 123.2 | -5.6 | -4.35 | 128.8 | 131.4 | 122.8 | 14647 |
| 1727728020 | 128.8 | -1.6 | -1.23 | 130.8 | 130.8 | 125 | 17711 |
| 1727468760 | 130.4 | -3.4 | -2.54 | 134.19999 | 134.4 | 129.8 | 4034 |
| 1727382360 | 133.8 | 2.6 | 1.98 | 133.4 | 137.19999 | 129.4 | 20647 |
| 1727295960 | 131.19999 | 3.2 | 2.50 | 127.2 | 133.6 | 127 | 11088 |
| 1727209560 | 128 | 0.6 | 0.47 | 128.19999 | 129.6 | 125.6 | 6105 |
| 1727123160 | 127.4 | 3.2 | 2.58 | 124.2 | 129.19999 | 124 | 7732 |
| 1726864020 | 124.2 | -2 | -1.58 | 126.4 | 126.4 | 123.6 | 7758 |
| 1726777560 | 126.2 | 1.8 | 1.45 | 127.8 | 132.19999 | 125.8 | 23346 |
| 1726691220 | 124.4 | 1.6 | 1.30 | 122.4 | 127.2 | 121.8 | 16071 |
| 1726604760 | 122.8 | -1.4 | -1.13 | 125.6 | 128 | 122.8 | 11569 |
| 1726518420 | 124.2 | -9.2 | -6.90 | 132 | 133.4 | 122.8 | 26855 |
| 1726259160 | 133.4 | 7.2 | 5.71 | 126 | 135.19999 | 125.4 | 17226 |
| 1726172760 | 126.2 | -0.8 | -0.63 | 128.8 | 129 | 123 | 25174 |
| 1726086360 | 127 | 11.6 | 10.05 | 115.6 | 127 | 114.2 | 13613 |
| 1725999960 | 115.4 | 1.6 | 1.41 | 113.6 | 116.6 | 111.6 | 10032 |
| 1725913620 | 113.8 | 8 | 7.56 | 108.2 | 114.2 | 108 | 18303 |
| 1725654360 | 105.8 | -5.8 | -5.20 | 109.4 | 111.4 | 103.8 | 15753 |
| 1725567960 | 111.6 | 2.2 | 2.01 | 109.8 | 112.2 | 106.8 | 6436 |
| 1725481560 | 109.4 | -2.8 | -2.50 | 110 | 111.4 | 106.4 | 13910 |
| 1725395160 | 112.2 | -7.8 | -6.50 | 119.6 | 120.2 | 110.8 | 13829 |
| 1725308760 | 120 | -0.6 | -0.50 | 120.6 | 120.8 | 119.6 | 3859 |
| 1725049560 | 120.6 | 1.8 | 1.52 | 119.6 | 123.2 | 119.6 | 15132 |
| 1724963160 | 118.8 | 5.8 | 5.13 | 109.4 | 121.2 | 107.6 | 19132 |
| 1724876760 | 113 | -4.4 | -3.75 | 117.8 | 118.6 | 109.2 | 13981 |
| 1724790420 | 117.4 | 1.6 | 1.38 | 115.8 | 117.4 | 112.4 | 8320 |
| 1724704020 | 115.8 | -5.2 | -4.30 | 121.8 | 122 | 114.2 | 10652 |
| 1724444820 | 121 | 3 | 2.54 | 119 | 123.6 | 117 | 9330 |
| 1724358420 | 118 | 1 | 0.85 | 118.2 | 120 | 116.2 | 4711 |
| 1724271960 | 117 | -0.2 | -0.17 | 116.6 | 117.4 | 114.6 | 9217 |
| 1724185560 | 117.2 | -2 | -1.68 | 119.4 | 121.8 | 115.4 | 12061 |
| 1724099220 | 119.2 | 0.4 | 0.34 | 117.4 | 119.2 | 114.8 | 13143 |
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
