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 | -1 | -0.819672131148 | 122 | 124.8 | 120.4 | 265084 | 121.57794633 | DE |
| 4 | -18.8 | -13.4477825465 | 139.8 | 139.8 | 116 | 268667 | 122.32276723 | DE |
| 12 | -19.2 | -13.694721826 | 140.2 | 155 | 116 | 247431 | 136.14014702 | DE |
| 26 | 120.15 | 14135.2941176 | 0.85 | 155 | 0.85 | 272401 | 138.63322441 | DE |
| 52 | 120.15 | 14135.2941176 | 0.85 | 155 | 0.85 | 136735 | 138.63322441 | DE |
| 156 | 120.15 | 14135.2941176 | 0.85 | 155 | 0.85 | 45999 | 138.63322441 | DE |
| 260 | 120.15 | 14135.2941176 | 0.85 | 155 | 0.85 | 27476 | 138.63322441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 121 | -1 | -0.82 | 122 | 122.8 | 120.4 | 537364 |
| 1742923800 | 122 | 0.6 | 0.49 | 122 | 123.6 | 122 | 106193 |
| 1742837400 | 121.4 | 0 | 0.00 | 121.4 | 122 | 121.2 | 247364 |
| 1742578200 | 121.4 | -1.6 | -1.30 | 122.4 | 123.2 | 120.8 | 877118 |
| 1742491800 | 123 | -0.4 | -0.32 | 124.8 | 124.8 | 123 | 43385 |
| 1742405400 | 123.4 | 1.8 | 1.48 | 122 | 124 | 122 | 51361 |
| 1742319000 | 121.6 | 1.4 | 1.16 | 122.4 | 122.8 | 120 | 427282 |
| 1742232600 | 120.2 | -2 | -1.64 | 122 | 122 | 119.8 | 60085 |
| 1741973400 | 122.2 | -1.6 | -1.29 | 124.2 | 124.2 | 122.2 | 23352 |
| 1741887000 | 123.8 | 5.4 | 4.56 | 119 | 124.8 | 118.2 | 520832 |
| 1741800600 | 118.4 | 2 | 1.72 | 122 | 122 | 116.8 | 528717 |
| 1741714200 | 116.4 | -1.2 | -1.02 | 117.8 | 117.8 | 116 | 581961 |
| 1741627800 | 117.6 | -3 | -2.49 | 120.8 | 120.8 | 117 | 245767 |
| 1741368600 | 120.6 | -0.4 | -0.33 | 121 | 123 | 120 | 392642 |
| 1741282200 | 121 | -2 | -1.63 | 124 | 124 | 121 | 73447 |
| 1741195800 | 123 | -4 | -3.15 | 126 | 128 | 123 | 426396 |
| 1741109400 | 127 | -3 | -2.31 | 131 | 131 | 126.4 | 87966 |
| 1741023000 | 130 | -2 | -1.52 | 134 | 134 | 130 | 56565 |
| 1740763800 | 132 | -2 | -1.49 | 135 | 135 | 132 | 380861 |
| 1740677400 | 134 | -4 | -2.90 | 137 | 137 | 132 | 125667 |
| 1740591000 | 138 | 0 | 0.00 | 139.8 | 139.8 | 135 | 116385 |
| 1740504600 | 138 | -1.8 | -1.29 | 140 | 140.6 | 138 | 202058 |
| 1740418200 | 139.8 | -0.8 | -0.57 | 142 | 142 | 138.6 | 62095 |
| 1740159000 | 140.6 | 0 | 0.00 | 142 | 142.6 | 140 | 1495315 |
| 1740072600 | 140.6 | -2.8 | -1.95 | 144 | 145 | 140.6 | 209529 |
| 1739986200 | 143.4 | -1.6 | -1.10 | 145.19999 | 145.6 | 143.4 | 197916 |
| 1739899800 | 145 | -2 | -1.36 | 147 | 147.19999 | 145 | 53400 |
| 1739813400 | 147 | -0.2 | -0.14 | 147.4 | 147.4 | 146 | 54820 |
| 1739554200 | 147.19999 | -2.2 | -1.47 | 149 | 149.19999 | 146.8 | 130483 |
| 1739467800 | 149.4 | 0.8 | 0.54 | 152 | 152 | 147 | 172977 |
| 1739381400 | 148.6 | -0.6 | -0.40 | 149.8 | 149.8 | 148 | 238500 |
| 1739295000 | 149.19999 | 0.8 | 0.54 | 148 | 150 | 148 | 32335 |
| 1739208600 | 148.4 | -1.6 | -1.07 | 149.19999 | 150 | 147.6 | 55972 |
| 1738949400 | 150 | 2 | 1.35 | 149.8 | 150 | 149.4 | 149632 |
| 1738863000 | 148 | 1 | 0.68 | 150 | 150 | 148 | 24627 |
| 1738776600 | 147 | -4 | -2.65 | 150.4 | 151 | 147 | 217497 |
| 1738690200 | 151 | -1.6 | -1.05 | 147.19999 | 153 | 147.19999 | 34830 |
| 1738603800 | 152.6 | -2.2 | -1.42 | 150 | 153 | 147.6 | 93185 |
| 1738344600 | 154.8 | 3.2 | 2.11 | 153 | 154.8 | 150 | 146892 |
| 1738258200 | 151.6 | 1.6 | 1.07 | 151.6 | 151.6 | 151.6 | 101546 |
| 1738171800 | 150 | -2 | -1.32 | 152 | 152 | 150 | 217020 |
| 1738085400 | 152 | 0.6 | 0.40 | 151 | 152.4 | 150 | 74504 |
| 1737999000 | 151.4 | -0.8 | -0.53 | 152 | 153 | 151.4 | 145576 |
| 1737739800 | 152.19999 | -1.8 | -1.17 | 154 | 155 | 152 | 116810 |
| 1737653400 | 154 | 7 | 4.76 | 149.19999 | 154 | 149.19999 | 692884 |
| 1737567000 | 147 | 3 | 2.08 | 143.19999 | 147 | 143.19999 | 337232 |
| 1737480600 | 144 | 0.2 | 0.14 | 143.19999 | 144 | 143.19999 | 75356 |
| 1737394200 | 143.8 | -0.2 | -0.14 | 142.19999 | 144 | 142.19999 | 369579 |
| 1737135000 | 144 | 2 | 1.41 | 144 | 144 | 144 | 761394 |
| 1737048600 | 142 | 2 | 1.43 | 142 | 142 | 140 | 330222 |
| 1736962200 | 140 | 1.4 | 1.01 | 139 | 140 | 138.6 | 289366 |
| 1736875800 | 138.6 | 1.6 | 1.17 | 137 | 138.6 | 136.19999 | 269147 |
| 1736789400 | 137 | -2 | -1.44 | 138 | 138 | 136.4 | 122471 |
| 1736530200 | 139 | -1.2 | -0.86 | 139 | 140.19999 | 138.19999 | 327714 |
| 1736443800 | 140.19999 | -0.4 | -0.28 | 139 | 141 | 138.8 | 160324 |
| 1736357400 | 140.6 | 1.6 | 1.15 | 140 | 140.6 | 139 | 1095903 |
| 1736271000 | 139 | -1 | -0.71 | 140.8 | 140.8 | 138 | 30540 |
| 1736184600 | 140 | -0.2 | -0.14 | 143 | 143 | 138.8 | 31375 |
| 1735925400 | 140.19999 | 0.4 | 0.29 | 140 | 140.6 | 140 | 26948 |
| 1735839000 | 139.8 | -0.8 | -0.57 | 140.19999 | 140.8 | 139.8 | 77112 |
| 1735666200 | 140.6 | -0.4 | -0.28 | 141 | 141.8 | 140 | 164039 |
| 1735579800 | 141 | 2 | 1.44 | 142 | 142 | 135 | 102662 |
| 1735320600 | 139 | -3.6 | -2.52 | 145 | 145 | 135.6 | 22344 |
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
