We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.153374233129 | 130.4 | 133.6 | 128.8 | 203632 | 131.01651779 | DE |
| 4 | -13.6 | -9.45757997218 | 143.8 | 149.6 | 128.4 | 420788 | 135.97670914 | DE |
| 12 | -20 | -13.3155792277 | 150.2 | 159.8 | 128.4 | 503258 | 146.95006269 | DE |
| 26 | -38.6 | -22.8672985782 | 168.8 | 180.8 | 126 | 603888 | 153.66362287 | DE |
| 52 | -32.2 | -19.8275862069 | 162.4 | 191.2 | 126 | 636187 | 162.89983372 | DE |
| 156 | -207.3 | -61.4222222222 | 337.5 | 366 | 126 | 696285 | 202.45700916 | DE |
| 260 | -305.8 | -70.1376146789 | 436 | 444.8 | 126 | 596621 | 230.90408823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 130.19999 | -0.2 | -0.15 | 132.8 | 132.8 | 129.4 | 331002 |
| 1735925400 | 130.4 | -1 | -0.76 | 130.6 | 130.6 | 129.19999 | 220563 |
| 1735839000 | 131.4 | -1.6 | -1.20 | 129.19999 | 133.6 | 129.19999 | 237211 |
| 1735666200 | 133 | 2.8 | 2.15 | 130 | 133 | 130 | 120111 |
| 1735579800 | 130.19999 | -1.4 | -1.06 | 130.4 | 130.8 | 128.8 | 236643 |
| 1735320600 | 131.6 | 0.2 | 0.15 | 129.4 | 131.8 | 129.4 | 203638 |
| 1735061400 | 131.4 | 0.8 | 0.61 | 129.19999 | 131.4 | 129.19999 | 89764 |
| 1734975000 | 130.6 | 0.2 | 0.15 | 128.6 | 130.6 | 128.6 | 261855 |
| 1734715800 | 130.4 | -0.8 | -0.61 | 128.4 | 131.6 | 128.4 | 854530 |
| 1734629400 | 131.19999 | -2.8 | -2.09 | 133 | 133.19999 | 131 | 622265 |
| 1734543000 | 134 | -1.2 | -0.89 | 134.8 | 135.6 | 134 | 766338 |
| 1734456600 | 135.19999 | -2.4 | -1.74 | 136.8 | 138 | 135 | 486384 |
| 1734370200 | 137.6 | -3 | -2.13 | 140 | 140 | 137.6 | 1189522 |
| 1734111000 | 140.6 | -2.6 | -1.82 | 143 | 143.6 | 139.19999 | 827018 |
| 1734024600 | 143.19999 | -3.8 | -2.59 | 143.4 | 147 | 143.19999 | 272463 |
| 1733938200 | 147 | 0.2 | 0.14 | 149.6 | 149.6 | 145 | 177045 |
| 1733851800 | 146.8 | -1.2 | -0.81 | 144.4 | 147.6 | 144.4 | 303083 |
| 1733765400 | 148 | 0.4 | 0.27 | 143.8 | 148.8 | 143.8 | 284958 |
| 1733506200 | 147.6 | 1.8 | 1.23 | 148.6 | 148.6 | 145.6 | 840787 |
| 1733419800 | 145.8 | -1.6 | -1.09 | 144.4 | 147.6 | 144.4 | 950668 |
| 1733333400 | 147.4 | 2.8 | 1.94 | 145 | 148.4 | 144.19999 | 1372620 |
| 1733247000 | 144.6 | 0.6 | 0.42 | 144 | 145.8 | 144 | 775253 |
| 1733160600 | 144 | -0.8 | -0.55 | 147 | 147 | 144 | 335966 |
| 1732901400 | 144.8 | -2 | -1.36 | 147 | 147 | 144.19999 | 292581 |
| 1732815000 | 146.8 | 1.2 | 0.82 | 146.6 | 147.4 | 145.6 | 192921 |
| 1732728600 | 145.6 | -0.6 | -0.41 | 149 | 149 | 145.4 | 151631 |
| 1732642200 | 146.19999 | -3.8 | -2.53 | 146.4 | 148.6 | 145.19999 | 293820 |
| 1732555800 | 150 | 0 | 0.00 | 147.4 | 151.6 | 147.19999 | 407592 |
| 1732296600 | 150 | 1 | 0.67 | 149.4 | 151.8 | 149.4 | 210889 |
| 1732210200 | 149 | 0.6 | 0.40 | 145.6 | 149.4 | 145.19999 | 205176 |
| 1732123800 | 148.4 | -3.2 | -2.11 | 156 | 156 | 148.4 | 185605 |
| 1732037400 | 151.6 | -2.2 | -1.43 | 151.6 | 155.4 | 151 | 256015 |
| 1731951000 | 153.8 | 0 | 0.00 | 151.8 | 156 | 151 | 188047 |
| 1731691800 | 153.8 | 1.2 | 0.79 | 154.4 | 156 | 151.6 | 331247 |
| 1731605400 | 152.6 | 3 | 2.01 | 149.19999 | 152.6 | 148 | 3513277 |
| 1731519000 | 149.6 | -5.6 | -3.61 | 155.19999 | 155.4 | 149.4 | 668401 |
| 1731432600 | 155.19999 | -3.6 | -2.27 | 155.19999 | 158.19999 | 155.19999 | 189999 |
| 1731346200 | 158.8 | 3 | 1.93 | 156.4 | 159.8 | 156.4 | 145003 |
| 1731087000 | 155.8 | 1.6 | 1.04 | 154.4 | 157.6 | 154.4 | 1901539 |
| 1731000600 | 154.19999 | 1.8 | 1.18 | 156 | 156.6 | 153.4 | 210421 |
| 1730914200 | 152.4 | 3.2 | 2.14 | 151.8 | 155.19999 | 151.8 | 477839 |
| 1730827800 | 149.19999 | -1 | -0.67 | 152.19999 | 152.19999 | 149.19999 | 239914 |
| 1730741400 | 150.19999 | 0 | 0.00 | 148.4 | 151.4 | 148.4 | 197719 |
| 1730482200 | 150.19999 | 1.8 | 1.21 | 150 | 152.19999 | 146.19999 | 230852 |
| 1730395800 | 148.4 | -0.6 | -0.40 | 152.6 | 152.6 | 147.4 | 437064 |
| 1730309400 | 149 | -0.6 | -0.40 | 148.6 | 153.4 | 148.6 | 668874 |
| 1730223000 | 149.6 | -4.2 | -2.73 | 156 | 156 | 148.4 | 1413717 |
| 1730136600 | 153.8 | 0.8 | 0.52 | 156 | 156 | 152.8 | 135585 |
| 1729873800 | 153 | 1 | 0.66 | 155.19999 | 155.19999 | 151.6 | 274168 |
| 1729787400 | 152 | 1 | 0.66 | 153.19999 | 153.19999 | 151 | 366557 |
| 1729701000 | 151 | -1.2 | -0.79 | 156 | 156 | 151 | 315656 |
| 1729614600 | 152.19999 | 0.2 | 0.13 | 151.8 | 153.8 | 150.8 | 453629 |
| 1729528200 | 152 | -0.2 | -0.13 | 150.8 | 154.4 | 150.8 | 550201 |
| 1729269000 | 152.19999 | 1.2 | 0.79 | 149 | 153.4 | 149 | 203467 |
| 1729182600 | 151 | -1.2 | -0.79 | 156 | 156 | 150.8 | 882283 |
| 1729096200 | 152.19999 | -0.4 | -0.26 | 151 | 154 | 151 | 322192 |
| 1729009800 | 152.6 | -0.2 | -0.13 | 153 | 155 | 152.19999 | 537091 |
| 1728923400 | 152.8 | 2.2 | 1.46 | 150.19999 | 154 | 150.19999 | 206051 |
| 1728664200 | 150.6 | -0.6 | -0.40 | 147.6 | 152.19999 | 147.6 | 359768 |
| 1728577800 | 151.19999 | 1.2 | 0.80 | 147.6 | 151.19999 | 147.6 | 526150 |
| 1728491400 | 150 | -0.4 | -0.27 | 147 | 153 | 147 | 1055074 |
| 1728405000 | 150.4 | -1 | -0.66 | 147.8 | 151 | 147.8 | 227782 |
| 1728318600 | 151.4 | -1.4 | -0.92 | 149.6 | 152.6 | 149.6 | 651541 |
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
