We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -5 | -3.20512820513 | 156 | 157 | 151 | 13060 | 153.75916511 | DE |
| 4 | 11 | 7.85714285714 | 140 | 160 | 136 | 20930 | 147.94889466 | DE |
| 12 | 35 | 30.1724137931 | 116 | 160 | 102 | 24165 | 125.7799781 | DE |
| 26 | 48.75 | 47.6772616137 | 102.25 | 160 | 80.5 | 23095 | 113.81365435 | DE |
| 52 | 45.5 | 43.1279620853 | 105.5 | 160 | 80 | 17959 | 109.56468913 | DE |
| 156 | 30.5 | 25.3112033195 | 120.5 | 161 | 70 | 21251 | 113.47157057 | DE |
| 260 | 104 | 221.276595745 | 47 | 314 | 41 | 1593967 | 90.91080736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 151 | 0 | 0.00 | 155 | 155 | 151 | 19481 |
| 1721925000 | 151 | -2.5 | -1.63 | 151 | 151 | 151 | 8811 |
| 1721838600 | 153.5 | -1 | -0.65 | 151 | 153.5 | 151 | 8159 |
| 1721752200 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 154.5 | 1703 |
| 1721665800 | 154.5 | 0.5 | 0.32 | 157 | 157 | 154.5 | 27868 |
| 1721406600 | 154 | -3 | -1.91 | 156 | 157 | 154 | 18761 |
| 1721320200 | 157 | -3 | -1.88 | 151 | 159 | 151 | 26883 |
| 1721233800 | 160 | 17.5 | 12.28 | 149 | 160 | 147 | 43891 |
| 1721147400 | 142.5 | -2.5 | -1.72 | 143 | 148 | 142.5 | 37130 |
| 1721061000 | 145 | 6 | 4.32 | 142 | 150 | 142 | 61586 |
| 1720801800 | 139 | 1 | 0.72 | 137 | 140 | 136 | 9296 |
| 1720715400 | 138 | -0.5 | -0.36 | 138 | 138 | 138 | 1873 |
| 1720629000 | 138.5 | -3 | -2.12 | 140 | 140 | 138.5 | 2586 |
| 1720542600 | 141.5 | -0.5 | -0.35 | 146 | 146 | 140 | 21559 |
| 1720456200 | 142 | -1.5 | -1.05 | 142 | 142 | 142 | 3025 |
| 1720197000 | 143.5 | -2.5 | -1.71 | 151 | 151 | 143.5 | 10126 |
| 1720110600 | 146 | 2.5 | 1.74 | 141 | 146 | 141 | 1611 |
| 1720024200 | 143.5 | -5 | -3.37 | 144 | 146 | 143.5 | 28915 |
| 1719937800 | 148.5 | 3.5 | 2.41 | 149 | 150 | 148.5 | 28460 |
| 1719851400 | 145 | 2 | 1.40 | 140 | 145 | 140 | 27296 |
| 1719592200 | 143 | 4.5 | 3.25 | 140 | 143 | 140 | 49067 |
| 1719505800 | 138.5 | 3 | 2.21 | 140 | 140 | 138.5 | 22453 |
| 1719419400 | 135.5 | 5.5 | 4.23 | 124 | 137 | 124 | 59777 |
| 1719333000 | 130 | 5 | 4.00 | 131 | 143 | 130 | 51311 |
| 1719246600 | 125 | -1 | -0.79 | 125 | 125 | 125 | 35186 |
| 1718987400 | 126 | 5 | 4.13 | 124 | 126 | 124 | 22244 |
| 1718901000 | 121 | 0 | 0.00 | 121 | 121 | 121 | 14784 |
| 1718814600 | 121 | -1.5 | -1.22 | 126 | 126 | 119 | 36943 |
| 1718728200 | 122.5 | 8 | 6.99 | 121 | 126 | 119 | 52655 |
| 1718641800 | 114.5 | 0.5 | 0.44 | 114.5 | 114.5 | 114.5 | 0 |
| 1718382600 | 114 | 4.5 | 4.11 | 115 | 115 | 114 | 28280 |
| 1718296200 | 109.5 | -0.5 | -0.45 | 111 | 114 | 109.5 | 35224 |
| 1718209800 | 110 | 2 | 1.85 | 104 | 110 | 102 | 52862 |
| 1718123400 | 108 | 0.5 | 0.47 | 106 | 108 | 106 | 2675 |
| 1718037000 | 107.5 | 3.5 | 3.37 | 102 | 107.5 | 102 | 16405 |
| 1717777800 | 104 | -1.5 | -1.42 | 106 | 108 | 104 | 14756 |
| 1717691400 | 105.5 | -1 | -0.94 | 111 | 111 | 105.5 | 22927 |
| 1717605000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717518600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 5768 |
| 1717432200 | 106.5 | 1 | 0.95 | 106.5 | 106.5 | 106.5 | 4772 |
| 1717173000 | 105.5 | -2.5 | -2.31 | 105 | 106 | 102 | 126905 |
| 1717086600 | 108 | 2.5 | 2.37 | 108 | 108 | 108 | 439 |
| 1717000200 | 105.5 | -5.5 | -4.95 | 110 | 110 | 105 | 36381 |
| 1716913800 | 111 | 0.5 | 0.45 | 112 | 112 | 110 | 8981 |
| 1716568200 | 110.5 | 0 | 0.00 | 111 | 112 | 110 | 60482 |
| 1716481800 | 110.5 | -2.5 | -2.21 | 110.5 | 110.5 | 110.5 | 5792 |
| 1716395400 | 113 | -2.5 | -2.16 | 116 | 116 | 113 | 16047 |
| 1716309000 | 115.5 | -2 | -1.70 | 116 | 116 | 115.5 | 16167 |
| 1716222600 | 117.5 | 1 | 0.86 | 117.5 | 117.5 | 117.5 | 22204 |
| 1715963400 | 116.5 | -1 | -0.85 | 115 | 116.5 | 115 | 19682 |
| 1715877000 | 117.5 | 5 | 4.44 | 117 | 117.5 | 117 | 10039 |
| 1715790600 | 112.5 | 0.5 | 0.45 | 111 | 112.5 | 111 | 20233 |
| 1715704200 | 112 | -6 | -5.08 | 124 | 124 | 112 | 77677 |
| 1715617800 | 118 | -1 | -0.84 | 124 | 124 | 118 | 11352 |
| 1715358600 | 119 | -0.5 | -0.42 | 114 | 119 | 114 | 3747 |
| 1715272200 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 6205 |
| 1715185800 | 119.5 | -2.5 | -2.05 | 118 | 119.5 | 118 | 3024 |
| 1715099400 | 122 | 6 | 5.17 | 120 | 124 | 120 | 8978 |
| 1714753800 | 116 | -0.5 | -0.43 | 116 | 116 | 116 | 1300 |
| 1714667400 | 116.5 | -7.5 | -6.05 | 118 | 118 | 116.5 | 21675 |
| 1714581000 | 124 | -3 | -2.36 | 124 | 124 | 124 | 15872 |
| 1714494600 | 127 | -3 | -2.31 | 128 | 129 | 122 | 33358 |
| 1714408200 | 130 | 1.5 | 1.17 | 125 | 130 | 125 | 29905 |
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
