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 | -9.6 | -5.6338028169 | 170.4 | 171.2 | 155.8 | 677863 | 160.52694058 | DE |
| 4 | -18.2 | -10.1675977654 | 179 | 187.2 | 155.8 | 440054 | 169.35653799 | DE |
| 12 | -38.2 | -19.1959798995 | 199 | 205 | 155.8 | 411797 | 181.44665361 | DE |
| 26 | -71.2 | -30.6896551724 | 232 | 234.5 | 155.8 | 340864 | 191.1932833 | DE |
| 52 | -13.8 | -7.90378006873 | 174.6 | 234.5 | 151.8 | 433957 | 186.65555824 | DE |
| 156 | -72.2 | -30.9871244635 | 233 | 299 | 151.2 | 443292 | 211.42140439 | DE |
| 260 | -55.7 | -25.727482679 | 216.5 | 299 | 100.2 | 467873 | 210.64026841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 160.8 | 0.8 | 0.50 | 158 | 161 | 158 | 651065 |
| 1731691800 | 160 | 2 | 1.27 | 157.19999 | 161 | 156 | 1316324 |
| 1731605400 | 158 | -2 | -1.25 | 160.19999 | 160.6 | 155.8 | 798890 |
| 1731519000 | 160 | -2.8 | -1.72 | 162.4 | 164.6 | 160 | 461881 |
| 1731432600 | 162.8 | -3.8 | -2.28 | 167 | 167 | 161.8 | 520238 |
| 1731346200 | 166.6 | -2.2 | -1.30 | 170.4 | 171.2 | 165.19999 | 291982 |
| 1731087000 | 168.8 | -0.8 | -0.47 | 166.4 | 172.8 | 166.4 | 519314 |
| 1731000600 | 169.6 | -3.6 | -2.08 | 171 | 174.2 | 169.6 | 771322 |
| 1730914200 | 173.2 | -4.8 | -2.70 | 178.2 | 179.6 | 172 | 421336 |
| 1730827800 | 178 | 0.2 | 0.11 | 177.4 | 178.6 | 175.6 | 180673 |
| 1730741400 | 177.8 | 1.6 | 0.91 | 186.4 | 186.4 | 176.4 | 233411 |
| 1730482200 | 176.2 | 0.2 | 0.11 | 179 | 179 | 175.4 | 171552 |
| 1730395800 | 176 | -0.8 | -0.45 | 185 | 185 | 173 | 645039 |
| 1730309400 | 176.8 | 0.8 | 0.45 | 177 | 177.2 | 173 | 297769 |
| 1730223000 | 176 | -2 | -1.12 | 178.6 | 180.2 | 175.2 | 619415 |
| 1730136600 | 178 | -2 | -1.11 | 187.2 | 187.2 | 177.2 | 362406 |
| 1729873800 | 180 | 3.2 | 1.81 | 177 | 180 | 175.2 | 253757 |
| 1729787400 | 176.8 | 0 | 0.00 | 179 | 180.4 | 176.2 | 321328 |
| 1729701000 | 176.8 | -1.2 | -0.67 | 180 | 180 | 175.6 | 180109 |
| 1729614600 | 178 | 1 | 0.56 | 180 | 180.6 | 177.4 | 199298 |
| 1729528200 | 177 | -3 | -1.67 | 179 | 184.2 | 177 | 235044 |
| 1729269000 | 180 | 0 | 0.00 | 188.8 | 188.8 | 179.8 | 235874 |
| 1729182600 | 180 | -0.2 | -0.11 | 180 | 182.6 | 178.8 | 385444 |
| 1729096200 | 180.2 | 2.4 | 1.35 | 176.6 | 184.2 | 176.6 | 938140 |
| 1729009800 | 177.8 | -7.6 | -4.10 | 184.8 | 184.8 | 177.8 | 332030 |
| 1728923400 | 185.4 | -2.2 | -1.17 | 187.4 | 188 | 184 | 183014 |
| 1728664200 | 187.6 | -1.8 | -0.95 | 187.6 | 191.2 | 187.6 | 247671 |
| 1728577800 | 189.4 | -1.6 | -0.84 | 185 | 191.8 | 185 | 154212 |
| 1728491400 | 191 | 0.4 | 0.21 | 191.8 | 191.8 | 187 | 182930 |
| 1728405000 | 190.6 | -5.2 | -2.66 | 198.2 | 198.2 | 188.4 | 239543 |
| 1728318600 | 195.8 | 2.4 | 1.24 | 193.4 | 195.8 | 189.8 | 356251 |
| 1728059400 | 193.4 | 2.6 | 1.36 | 194.2 | 194.4 | 190.8 | 232840 |
| 1727973000 | 190.8 | -4 | -2.05 | 194 | 195.2 | 190.8 | 309783 |
| 1727886600 | 194.8 | -0.8 | -0.41 | 196 | 196.6 | 193.6 | 254387 |
| 1727800200 | 195.6 | 0 | 0.00 | 201.5 | 201.5 | 191.4 | 395501 |
| 1727713800 | 195.6 | -0.6 | -0.31 | 195.6 | 199 | 194 | 301791 |
| 1727454600 | 196.2 | 3.2 | 1.66 | 197 | 199.2 | 193 | 439162 |
| 1727368200 | 193 | -8 | -3.98 | 197 | 197 | 190.2 | 966891 |
| 1727281800 | 201 | -0.5 | -0.25 | 203 | 203.5 | 199.6 | 404578 |
| 1727195400 | 201.5 | 5.5 | 2.81 | 196 | 205 | 196 | 748366 |
| 1727109000 | 196 | 1.2 | 0.62 | 189 | 199.8 | 189 | 337394 |
| 1726849800 | 194.8 | -2.2 | -1.12 | 195.6 | 198 | 188.2 | 311175 |
| 1726763400 | 197 | 10 | 5.35 | 186.8 | 197.6 | 186.8 | 445867 |
| 1726677000 | 187 | -0.4 | -0.21 | 185 | 187.4 | 184 | 294187 |
| 1726590600 | 187.4 | 0.6 | 0.32 | 185.8 | 189.6 | 185.8 | 390623 |
| 1726504200 | 186.8 | -1.2 | -0.64 | 187.4 | 188.6 | 185 | 312245 |
| 1726245000 | 188 | 3.4 | 1.84 | 187.4 | 188.6 | 184.4 | 174016 |
| 1726158600 | 184.6 | 7 | 3.94 | 181 | 185 | 177 | 913889 |
| 1726072200 | 177.6 | 4.2 | 2.42 | 176.2 | 179.4 | 175.8 | 503798 |
| 1725985800 | 173.4 | -0.8 | -0.46 | 173.2 | 178.6 | 170 | 776766 |
| 1725899400 | 174.2 | 1 | 0.58 | 172 | 175 | 171.8 | 223548 |
| 1725640200 | 173.2 | -7.4 | -4.10 | 180.6 | 180.6 | 173 | 262456 |
| 1725553800 | 180.6 | 0 | 0.00 | 178.6 | 182 | 178 | 269631 |
| 1725467400 | 180.6 | 1 | 0.56 | 179 | 180.6 | 175 | 516587 |
| 1725381000 | 179.6 | -9 | -4.77 | 187 | 188 | 179 | 292386 |
| 1725294600 | 188.6 | -0.4 | -0.21 | 187.6 | 189 | 186.8 | 175900 |
| 1725035400 | 189 | -2 | -1.05 | 191.4 | 192.6 | 188.4 | 499332 |
| 1724949000 | 191 | 3.2 | 1.70 | 189 | 191 | 186.8 | 337223 |
| 1724862600 | 187.8 | -6.4 | -3.30 | 188.8 | 191.6 | 187 | 286657 |
| 1724776200 | 194.2 | 1.6 | 0.83 | 199 | 199 | 191.4 | 307727 |
| 1724430600 | 192.6 | 2.4 | 1.26 | 189.8 | 192.6 | 189.2 | 358932 |
| 1724344200 | 190.2 | -5.4 | -2.76 | 194.8 | 195 | 189.6 | 123150 |
| 1724257800 | 195.6 | 3.6 | 1.88 | 200 | 200 | 192.6 | 213764 |
| 1724171400 | 192 | -5 | -2.54 | 196.6 | 197.2 | 191.4 | 315547 |
| 1724085000 | 197 | 6.8 | 3.58 | 194.4 | 197 | 193 | 129657 |
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
