Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5 | -1.08303249097 | 138.5 | 139 | 138 | 70613 | 138.66454242 | DE |
4 | -10 | -6.80272108844 | 147 | 148 | 133 | 90749 | 139.764651 | DE |
12 | 21 | 18.1034482759 | 116 | 148 | 116 | 112981 | 133.67127816 | DE |
26 | 9 | 7.03125 | 128 | 148 | 116 | 98613 | 132.15830881 | DE |
52 | 39 | 39.7959183673 | 98 | 148 | 93.5 | 101004 | 124.37274598 | DE |
156 | 26 | 23.4234234234 | 111 | 148 | 74.5 | 61585 | 111.22360096 | DE |
260 | -17 | -11.038961039 | 154 | 191 | 74.5 | 62185 | 116.94016522 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 51933 |
1739813400 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138.5 | 133012 |
1739554200 | 139 | 0 | 0.00 | 139 | 139 | 139 | 8624 |
1739467800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 26986 |
1739381400 | 139 | 2 | 1.46 | 138.5 | 139 | 138.5 | 132512 |
1739295000 | 137 | 2 | 1.48 | 135 | 138.5 | 135 | 247099 |
1739208600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 30961 |
1738949400 | 135 | 2 | 1.50 | 134 | 135 | 134 | 70552 |
1738863000 | 133 | 0 | 0.00 | 134 | 134 | 133 | 10886 |
1738776600 | 133 | -1 | -0.75 | 134 | 134 | 133 | 3316 |
1738690200 | 134 | 0 | 0.00 | 134 | 134 | 134 | 30740 |
1738603800 | 134 | -2 | -1.47 | 136 | 137 | 134 | 26893 |
1738344600 | 136 | -1 | -0.73 | 137 | 137 | 136 | 80693 |
1738258200 | 137 | -1.5 | -1.08 | 138.5 | 138.5 | 137 | 100587 |
1738171800 | 138.5 | -3.5 | -2.46 | 143.5 | 143.5 | 138.5 | 114527 |
1738085400 | 142 | -2 | -1.39 | 146 | 148 | 142 | 374897 |
1737999000 | 144 | -2 | -1.37 | 146 | 146 | 143.5 | 255477 |
1737739800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 29584 |
1737653400 | 146 | -1 | -0.68 | 147.5 | 147.5 | 146 | 14356 |
1737567000 | 147 | 0 | 0.00 | 147 | 147 | 147 | 71344 |
1737480600 | 147 | 0 | 0.00 | 147 | 147 | 147 | 6975 |
1737394200 | 147 | 0 | 0.00 | 147 | 147 | 147 | 22555 |
1737135000 | 147 | 2 | 1.38 | 147 | 147 | 147 | 51169 |
1737048600 | 145 | -2 | -1.36 | 147 | 147 | 145 | 141485 |
1736962200 | 147 | 0.5 | 0.34 | 146.5 | 147 | 146.5 | 21351 |
1736875800 | 146.5 | 0.5 | 0.34 | 146.5 | 146.5 | 146.5 | 17823 |
1736789400 | 146 | 0.5 | 0.34 | 145.5 | 146 | 145.5 | 203293 |
1736530200 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 552270 |
1736443800 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 480322 |
1736357400 | 145.5 | 8 | 5.82 | 138.5 | 148 | 138.5 | 414257 |
1736271000 | 137.5 | 1 | 0.73 | 136.5 | 137.5 | 136.5 | 18373 |
1736184600 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 33301 |
1735925400 | 136.5 | 0.5 | 0.37 | 131.5 | 137.5 | 131.5 | 92596 |
1735839000 | 136 | 10.5 | 8.37 | 125.5 | 136 | 125.5 | 111158 |
1735666200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 123 | 3 |
1735579800 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 2565 |
1735320600 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
1735061400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
1734975000 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 5622 |
1734715800 | 125.5 | 0.5 | 0.40 | 125.5 | 125.5 | 125 | 57802 |
1734629400 | 125 | 1 | 0.81 | 124 | 126.5 | 124 | 12715 |
1734543000 | 124 | 0 | 0.00 | 124 | 124 | 124 | 35123 |
1734456600 | 124 | 4.5 | 3.77 | 122.5 | 124 | 122.5 | 17192 |
1734370200 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 47500 |
1734111000 | 119.5 | -0.5 | -0.42 | 120 | 120 | 119.5 | 9147 |
1734024600 | 120 | -0.5 | -0.41 | 120.5 | 122 | 120 | 41899 |
1733938200 | 120.5 | 4 | 3.43 | 116.5 | 120.5 | 116.5 | 1504970 |
1733851800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 40247 |
1733765400 | 116.5 | 0.5 | 0.43 | 116 | 116.5 | 116 | 103332 |
1733506200 | 116 | -0.5 | -0.43 | 116.5 | 116.5 | 116 | 42543 |
1733419800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116 | 135003 |
1733333400 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 103065 |
1733247000 | 116.5 | -0.5 | -0.43 | 117 | 117 | 116.5 | 45000 |
1733160600 | 117 | -1.5 | -1.27 | 118.5 | 118.5 | 117 | 106396 |
1732901400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 49053 |
1732815000 | 118.5 | 2.5 | 2.16 | 117.5 | 118.5 | 117.5 | 55536 |
1732728600 | 116 | 0 | 0.00 | 116 | 116 | 116 | 43308 |
1732642200 | 116 | 0 | 0.00 | 116 | 116 | 116 | 42558 |
1732555800 | 116 | -1.5 | -1.28 | 117.5 | 117.5 | 116 | 5489 |
1732296600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 15095 |
1732210200 | 117.5 | -1 | -0.84 | 118.5 | 118.5 | 117.5 | 5293 |
1732123800 | 118.5 | -0.5 | -0.42 | 119 | 119 | 118.5 | 66324 |
1732037400 | 119 | 1 | 0.85 | 119 | 119 | 119 | 5111 |
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