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 | -12 | -7.46268656716 | 160.8 | 161 | 147.4 | 394242 | 155.77421116 | DE |
| 4 | -1.2 | -0.8 | 150 | 163.6 | 147.4 | 420984 | 156.61775268 | DE |
| 12 | -20.2 | -11.9526627219 | 169 | 169 | 146.6 | 390927 | 156.06452767 | DE |
| 26 | -30.2 | -16.8715083799 | 179 | 205 | 146.6 | 485297 | 166.82110142 | DE |
| 52 | -10.4 | -6.53266331658 | 159.2 | 234.5 | 146.6 | 455818 | 182.94783614 | DE |
| 156 | -86.2 | -36.6808510638 | 235 | 299 | 146.6 | 440880 | 203.12490928 | DE |
| 260 | -40.2 | -21.2698412698 | 189 | 299 | 100.2 | 479012 | 207.3708062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 148.8 | -4.4 | -2.87 | 150.19999 | 152.8 | 147.4 | 517561 |
| 1741023000 | 153.19999 | -0.4 | -0.26 | 155.19999 | 155.19999 | 152.8 | 357347 |
| 1740763800 | 153.6 | -3.2 | -2.04 | 155.4 | 155.8 | 153.4 | 309946 |
| 1740677400 | 156.8 | -2 | -1.26 | 161 | 161 | 156 | 481500 |
| 1740591000 | 158.8 | 3.8 | 2.45 | 157.8 | 159.8 | 157 | 456995 |
| 1740504600 | 155 | -1.6 | -1.02 | 160.8 | 160.8 | 154.19999 | 365421 |
| 1740418200 | 156.6 | -1.4 | -0.89 | 157.8 | 158.19999 | 154.6 | 309360 |
| 1740159000 | 158 | 0.4 | 0.25 | 158.6 | 159.6 | 157.19999 | 120393 |
| 1740072600 | 157.6 | 2 | 1.29 | 157.19999 | 158.4 | 156 | 450539 |
| 1739986200 | 155.6 | -3 | -1.89 | 158.6 | 159.8 | 155 | 613505 |
| 1739899800 | 158.6 | -2.4 | -1.49 | 162 | 162 | 158 | 362285 |
| 1739813400 | 161 | 1.6 | 1.00 | 155 | 161.19999 | 155 | 227121 |
| 1739554200 | 159.4 | 1.6 | 1.01 | 158 | 162.4 | 158 | 457776 |
| 1739467800 | 157.8 | 1.6 | 1.02 | 155 | 158 | 155 | 382583 |
| 1739381400 | 156.19999 | 0 | 0.00 | 157 | 157.4 | 155.19999 | 499118 |
| 1739295000 | 156.19999 | -5.8 | -3.58 | 162 | 162 | 153.19999 | 794643 |
| 1739208600 | 162 | 3 | 1.89 | 159 | 163.6 | 158 | 398866 |
| 1738949400 | 159 | 1.4 | 0.89 | 158 | 160.4 | 157.19999 | 400861 |
| 1738863000 | 157.6 | 5.4 | 3.55 | 153.19999 | 160 | 153.19999 | 531612 |
| 1738776600 | 152.19999 | 1.6 | 1.06 | 150 | 154.4 | 150 | 359798 |
| 1738690200 | 150.6 | 2.6 | 1.76 | 150 | 151 | 147.8 | 540004 |
| 1738603800 | 148 | -2.6 | -1.73 | 148.8 | 149.4 | 146.6 | 598083 |
| 1738344600 | 150.6 | -2 | -1.31 | 152.6 | 152.6 | 149.6 | 288879 |
| 1738258200 | 152.6 | 1.4 | 0.93 | 148 | 153.6 | 148 | 570482 |
| 1738171800 | 151.19999 | 0 | 0.00 | 151.19999 | 152.19999 | 150 | 263072 |
| 1738085400 | 151.19999 | -1.6 | -1.05 | 152 | 154 | 151.19999 | 251766 |
| 1737999000 | 152.8 | 0.8 | 0.53 | 153.4 | 154 | 150.19999 | 339151 |
| 1737739800 | 152 | 2.4 | 1.60 | 150 | 156 | 150 | 529625 |
| 1737653400 | 149.6 | -3 | -1.97 | 151.19999 | 153.8 | 149.6 | 730500 |
| 1737567000 | 152.6 | -3.6 | -2.30 | 154 | 155.6 | 152 | 404341 |
| 1737480600 | 156.19999 | -1 | -0.64 | 154.4 | 157.4 | 154.4 | 265360 |
| 1737394200 | 157.19999 | -1.6 | -1.01 | 154 | 159.8 | 154 | 476857 |
| 1737135000 | 158.8 | 2 | 1.28 | 156.6 | 160.8 | 156.6 | 405690 |
| 1737048600 | 156.8 | -0.6 | -0.38 | 157 | 159.19999 | 155.19999 | 258182 |
| 1736962200 | 157.4 | 5.2 | 3.42 | 153.4 | 158.6 | 153.19999 | 542978 |
| 1736875800 | 152.19999 | -4.2 | -2.69 | 158 | 158.19999 | 152.19999 | 355370 |
| 1736789400 | 156.4 | 1.4 | 0.90 | 155.8 | 157.4 | 154.4 | 411996 |
| 1736530200 | 155 | -4 | -2.52 | 158.8 | 160.6 | 155 | 407342 |
| 1736443800 | 159 | 3.6 | 2.32 | 155.8 | 160.19999 | 154 | 394566 |
| 1736357400 | 155.4 | -5.4 | -3.36 | 165 | 165 | 152.8 | 362091 |
| 1736271000 | 160.8 | -0.4 | -0.25 | 164.6 | 164.6 | 159.6 | 264733 |
| 1736184600 | 161.19999 | 2.2 | 1.38 | 160 | 162.8 | 157.19999 | 229797 |
| 1735925400 | 159 | 0.4 | 0.25 | 158.4 | 159 | 155.8 | 186723 |
| 1735839000 | 158.6 | 1.6 | 1.02 | 153.6 | 160 | 153.6 | 234128 |
| 1735666200 | 157 | 4 | 2.61 | 153 | 157.8 | 153 | 143279 |
| 1735579800 | 153 | -2.6 | -1.67 | 154.8 | 154.8 | 151.4 | 160071 |
| 1735320600 | 155.6 | -0.4 | -0.26 | 156 | 156.19999 | 154.4 | 199017 |
| 1735061400 | 156 | 0.4 | 0.26 | 155.19999 | 157 | 155.19999 | 67132 |
| 1734975000 | 155.6 | 0.4 | 0.26 | 155.19999 | 156.8 | 153 | 272346 |
| 1734715800 | 155.19999 | 3.8 | 2.51 | 150 | 156.8 | 150 | 521458 |
| 1734629400 | 151.4 | -5.8 | -3.69 | 155.8 | 155.8 | 149.8 | 926989 |
| 1734543000 | 157.19999 | -0.8 | -0.51 | 156.19999 | 159.6 | 156.19999 | 303851 |
| 1734456600 | 158 | -1 | -0.63 | 158 | 158.4 | 156.6 | 416695 |
| 1734370200 | 159 | -2.2 | -1.36 | 161.19999 | 161.4 | 158.8 | 383704 |
| 1734111000 | 161.19999 | -1.6 | -0.98 | 162.6 | 163.4 | 159.4 | 530315 |
| 1734024600 | 162.8 | -5.2 | -3.10 | 165 | 168.4 | 162.8 | 455024 |
| 1733938200 | 168 | 2.8 | 1.69 | 162.8 | 168 | 162.8 | 346153 |
| 1733851800 | 165.19999 | -4.8 | -2.82 | 169 | 169 | 165 | 365416 |
| 1733765400 | 170 | 1.2 | 0.71 | 162.8 | 171 | 162.8 | 465958 |
| 1733506200 | 168.8 | -0.4 | -0.24 | 170 | 172.2 | 167.4 | 865339 |
| 1733419800 | 169.2 | -0.4 | -0.24 | 168.2 | 169.4 | 167.8 | 286438 |
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
