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 | -14 | -6.60377358491 | 212 | 218 | 198 | 40798 | 213.08217479 | DE |
| 4 | 6 | 3.125 | 192 | 218 | 190 | 14657 | 209.86437538 | DE |
| 12 | 36 | 22.2222222222 | 162 | 218 | 160.5 | 10677 | 197.38416341 | DE |
| 26 | 38.5 | 24.1379310345 | 159.5 | 218 | 140 | 36022 | 158.67970334 | DE |
| 52 | -16 | -7.47663551402 | 214 | 238 | 140 | 22919 | 161.28199182 | DE |
| 156 | -108 | -35.2941176471 | 306 | 380 | 140 | 20884 | 254.72785408 | DE |
| 260 | -112 | -36.1290322581 | 310 | 395 | 140 | 40047 | 280.72444385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 210 | -8 | -3.67 | 208 | 218 | 208 | 17531 |
| 1721406600 | 218 | 3 | 1.40 | 210 | 218 | 208 | 10368 |
| 1721320200 | 215 | 2 | 0.94 | 210 | 215 | 210 | 8758 |
| 1721233800 | 213 | 0 | 0.00 | 210 | 213 | 210 | 11356 |
| 1721147400 | 213 | 5 | 2.40 | 212 | 213 | 212 | 155979 |
| 1721061000 | 208 | 1 | 0.48 | 208 | 208 | 208 | 8005 |
| 1720801800 | 207 | 0 | 0.00 | 207 | 207 | 207 | 522 |
| 1720715400 | 207 | 1 | 0.49 | 207 | 207 | 207 | 4922 |
| 1720629000 | 206 | -4 | -1.90 | 210 | 210 | 206 | 10093 |
| 1720542600 | 210 | 4 | 1.94 | 210 | 210 | 210 | 5766 |
| 1720456200 | 206 | 1 | 0.49 | 206 | 206 | 206 | 744 |
| 1720197000 | 205 | 5 | 2.50 | 205 | 205 | 205 | 1500 |
| 1720110600 | 200 | 6.5 | 3.36 | 200 | 200 | 200 | 1458 |
| 1720024200 | 193.5 | -9.5 | -4.68 | 206 | 206 | 190 | 16366 |
| 1719937800 | 203 | 0 | 0.00 | 203 | 203 | 203 | 601 |
| 1719851400 | 203 | 1 | 0.50 | 203 | 203 | 203 | 30709 |
| 1719592200 | 202 | 6 | 3.06 | 200 | 206 | 200 | 6237 |
| 1719505800 | 196 | 0.5 | 0.26 | 196 | 196 | 196 | 1283 |
| 1719419400 | 195.5 | 0 | 0.00 | 195.5 | 195.5 | 195.5 | 1 |
| 1719333000 | 195.5 | 0 | 0.00 | 192 | 195.5 | 192 | 941 |
| 1719246600 | 195.5 | 0 | 0.00 | 195.5 | 195.5 | 195.5 | 2145 |
| 1718987400 | 195.5 | 2 | 1.03 | 194 | 195.5 | 194 | 60380 |
| 1718901000 | 193.5 | 2.5 | 1.31 | 193.5 | 193.5 | 193.5 | 5295 |
| 1718814600 | 191 | -2.5 | -1.29 | 191 | 191 | 191 | 3 |
| 1718728200 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 10000 |
| 1718641800 | 194 | 3 | 1.57 | 193 | 199 | 182 | 46352 |
| 1718382600 | 191 | -2 | -1.04 | 191 | 191 | 191 | 11196 |
| 1718296200 | 193 | 4 | 2.12 | 200 | 200 | 193 | 27399 |
| 1718209800 | 189 | 13 | 7.39 | 181 | 195 | 181 | 11857 |
| 1718123400 | 176 | 0 | 0.00 | 176 | 176 | 176 | 525 |
| 1718037000 | 176 | -3 | -1.68 | 176 | 176 | 176 | 1270 |
| 1717777800 | 179 | 0 | 0.00 | 179 | 179 | 179 | 700 |
| 1717691400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 1110 |
| 1717605000 | 179 | 0 | 0.00 | 179 | 179 | 179 | 74 |
| 1717518600 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1717432200 | 179 | 0 | 0.00 | 179 | 179 | 179 | 224 |
| 1717173000 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1717086600 | 179 | 2 | 1.13 | 177 | 181 | 177 | 4650 |
| 1717000200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1716913800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 4144 |
| 1716568200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 12685 |
| 1716481800 | 177 | 0 | 0.00 | 179 | 181 | 177 | 5709 |
| 1716395400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 3500 |
| 1716309000 | 177 | 0.5 | 0.28 | 177 | 177 | 177 | 476 |
| 1716222600 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 6000 |
| 1715963400 | 176.5 | 0 | 0.00 | 171 | 176.5 | 171 | 110 |
| 1715877000 | 176.5 | -0.5 | -0.28 | 171 | 176.5 | 170 | 13272 |
| 1715790600 | 177 | 0 | 0.00 | 180 | 180 | 177 | 2410 |
| 1715704200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 4965 |
| 1715617800 | 177 | 6.5 | 3.81 | 180 | 180 | 177 | 4013 |
| 1715358600 | 170.5 | 7.5 | 4.60 | 170 | 170.5 | 170 | 26422 |
| 1715272200 | 163 | 2.5 | 1.56 | 163 | 163 | 163 | 950 |
| 1715185800 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 15244 |
| 1715099400 | 160.5 | -2.5 | -1.53 | 160.5 | 160.5 | 160.5 | 1537 |
| 1714753800 | 163 | 1 | 0.62 | 169 | 170 | 163 | 4655 |
| 1714667400 | 162 | 0 | 0.00 | 162 | 162 | 162 | 3025 |
| 1714581000 | 162 | 0 | 0.00 | 162 | 162 | 162 | 1000 |
| 1714494600 | 162 | 1 | 0.62 | 162 | 162 | 162 | 817 |
| 1714408200 | 161 | 0.5 | 0.31 | 169 | 169 | 161 | 5404 |
| 1714149000 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 144 |
| 1714062600 | 160.5 | 0.5 | 0.31 | 160.5 | 160.5 | 160.5 | 7443 |
| 1713976200 | 160 | -0.5 | -0.31 | 160 | 160 | 160 | 53 |
| 1713889800 | 160.5 | 1.5 | 0.94 | 160.5 | 160.5 | 160.5 | 5440 |
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
