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 | -8.5 | -6.02836879433 | 141 | 142 | 132.5 | 129855 | 138.54119223 | DE |
| 4 | -11.5 | -7.98611111111 | 144 | 154.5 | 132.5 | 154831 | 144.7186351 | DE |
| 12 | 16 | 13.7339055794 | 116.5 | 154.5 | 106.5 | 236472 | 129.07443445 | DE |
| 26 | 32 | 31.8407960199 | 100.5 | 154.5 | 99 | 237880 | 121.05993446 | DE |
| 52 | 61.5 | 86.6197183099 | 71 | 154.5 | 71 | 260290 | 102.88506504 | DE |
| 156 | 57.5 | 76.6666666667 | 75 | 154.5 | 54.5 | 147170 | 91.91505636 | DE |
| 260 | 58.5 | 79.0540540541 | 74 | 154.5 | 54.5 | 129646 | 92.99105843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 136 | -5 | -3.55 | 140.5 | 140.5 | 135 | 151007 |
| 1734370200 | 141 | 4.5 | 3.30 | 140.5 | 142 | 140.5 | 286301 |
| 1734111000 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 40479 |
| 1734024600 | 136.5 | -1 | -0.73 | 137.5 | 137.5 | 136.5 | 59046 |
| 1733938200 | 137.5 | -3.5 | -2.48 | 141 | 141 | 137 | 112440 |
| 1733851800 | 141 | 3 | 2.17 | 138 | 141 | 138 | 185178 |
| 1733765400 | 138 | -3.5 | -2.47 | 141.5 | 141.5 | 138 | 42395 |
| 1733506200 | 141.5 | -2.5 | -1.74 | 144 | 144 | 140 | 120776 |
| 1733419800 | 144 | 0 | 0.00 | 144 | 144 | 144 | 56567 |
| 1733333400 | 144 | 2 | 1.41 | 144 | 149 | 143.5 | 221826 |
| 1733247000 | 142 | 0 | 0.00 | 142 | 142 | 142 | 88696 |
| 1733160600 | 142 | -2 | -1.39 | 144 | 144 | 138.5 | 150949 |
| 1732901400 | 144 | -5 | -3.36 | 149 | 149 | 144 | 126710 |
| 1732815000 | 149 | -2.5 | -1.65 | 151.5 | 151.5 | 148.5 | 95973 |
| 1732728600 | 151.5 | -3 | -1.94 | 154.5 | 154.5 | 151 | 122547 |
| 1732642200 | 154.5 | 3 | 1.98 | 151.5 | 154.5 | 151.5 | 213386 |
| 1732555800 | 151.5 | 3.5 | 2.36 | 148 | 153 | 148 | 358215 |
| 1732296600 | 148 | 5 | 3.50 | 143 | 148 | 143 | 402616 |
| 1732210200 | 143 | 2 | 1.42 | 141 | 143.5 | 141 | 104325 |
| 1732123800 | 141 | -4 | -2.76 | 144 | 144 | 141 | 157182 |
| 1732037400 | 145 | -2 | -1.36 | 147 | 147 | 144 | 260547 |
| 1731951000 | 147 | 3.5 | 2.44 | 143.5 | 148.5 | 143 | 309210 |
| 1731691800 | 143.5 | -4 | -2.71 | 149.5 | 149.5 | 143.5 | 183989 |
| 1731605400 | 147.5 | -1 | -0.67 | 149.5 | 152.5 | 144.5 | 285204 |
| 1731519000 | 148.5 | 8.5 | 6.07 | 140.5 | 148.5 | 140.5 | 981287 |
| 1731432600 | 140 | 15 | 12.00 | 126.5 | 144 | 126.5 | 935881 |
| 1731346200 | 125 | 1.5 | 1.21 | 123.5 | 126.5 | 119 | 888047 |
| 1731087000 | 123.5 | -0.5 | -0.40 | 124 | 124 | 123.5 | 9919 |
| 1731000600 | 124 | 0 | 0.00 | 124 | 124.5 | 124 | 68920 |
| 1730914200 | 124 | 3.5 | 2.90 | 120.5 | 124 | 120.5 | 159372 |
| 1730827800 | 120.5 | -3 | -2.43 | 123.5 | 124 | 120.5 | 106058 |
| 1730741400 | 123.5 | -1 | -0.80 | 124.5 | 125.5 | 123.5 | 244212 |
| 1730482200 | 124.5 | 4 | 3.32 | 120.5 | 126.5 | 120.5 | 275746 |
| 1730395800 | 120.5 | -6 | -4.74 | 126 | 126.5 | 120.5 | 146276 |
| 1730309400 | 126.5 | 10.5 | 9.05 | 115.5 | 128.5 | 113.5 | 338291 |
| 1730223000 | 116 | 4.5 | 4.04 | 111.5 | 116 | 110.25 | 234005 |
| 1730136600 | 111.5 | -1.5 | -1.33 | 113 | 113 | 111.5 | 89294 |
| 1729873800 | 113 | 2.25 | 2.03 | 110.75 | 114 | 110.75 | 130387 |
| 1729787400 | 110.75 | -0.5 | -0.45 | 111.25 | 111.25 | 110.75 | 94212 |
| 1729701000 | 111.25 | -5.75 | -4.91 | 117 | 117 | 110.5 | 242565 |
| 1729614600 | 117 | -1.5 | -1.27 | 118.5 | 119 | 117 | 147302 |
| 1729528200 | 118.5 | -5.5 | -4.44 | 124 | 124 | 118.5 | 132156 |
| 1729269000 | 124 | 0.5 | 0.40 | 123.5 | 124.5 | 123.5 | 75606 |
| 1729182600 | 123.5 | 1 | 0.82 | 123.5 | 123.5 | 121 | 128980 |
| 1729096200 | 122.5 | 2 | 1.66 | 120.5 | 122.5 | 117 | 202723 |
| 1729009800 | 120.5 | 8.5 | 7.59 | 112 | 120.5 | 112 | 1336522 |
| 1728923400 | 112 | -0.5 | -0.44 | 112.5 | 112.5 | 112 | 105423 |
| 1728664200 | 112.5 | 4.5 | 4.17 | 108 | 112.5 | 108 | 1072261 |
| 1728577800 | 108 | -2.75 | -2.48 | 110.75 | 110.75 | 106.5 | 450843 |
| 1728491400 | 110.75 | -2.25 | -1.99 | 113 | 113 | 110.75 | 166401 |
| 1728405000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 20690 |
| 1728318600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 289610 |
| 1728059400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 132829 |
| 1727973000 | 113 | -1 | -0.88 | 114 | 114 | 113 | 103539 |
| 1727886600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 81724 |
| 1727800200 | 114 | 0.5 | 0.44 | 114 | 114 | 114 | 47506 |
| 1727713800 | 113.5 | 0.5 | 0.44 | 116 | 116.5 | 113.5 | 169471 |
| 1727454600 | 113 | -1.5 | -1.31 | 114.5 | 114.5 | 113 | 54494 |
| 1727368200 | 114.5 | -1.5 | -1.29 | 116 | 116 | 114.5 | 143319 |
| 1727281800 | 116 | -1 | -0.85 | 116.5 | 117 | 116 | 340058 |
| 1727195400 | 117 | 0 | 0.00 | 117 | 117.5 | 117 | 209652 |
| 1727109000 | 117 | 1.25 | 1.08 | 115.75 | 117 | 115.75 | 164219 |
| 1726849800 | 115.75 | -1.75 | -1.49 | 117.5 | 117.5 | 115.75 | 70470 |
| 1726763400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 286120 |
| 1726677000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117 | 248837 |
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
