We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.1811023622 | 127 | 135 | 122 | 541011 | 127.04201985 | DE |
| 4 | -5.5 | -4.10447761194 | 134 | 142.5 | 122 | 682044 | 131.75750303 | DE |
| 12 | -1 | -0.772200772201 | 129.5 | 148 | 122 | 876682 | 133.89892498 | DE |
| 26 | 45.9 | 55.5690072639 | 82.6 | 148 | 82.6 | 1074424 | 120.75378052 | DE |
| 52 | 89.4 | 228.644501279 | 39.1 | 148 | 25 | 1208517 | 82.74840923 | DE |
| 156 | 13.1 | 11.3518197574 | 115.4 | 148 | 25 | 662991 | 70.57940944 | DE |
| 260 | 42.5 | 49.4186046512 | 86 | 189.8 | 21.95 | 517418 | 79.00426955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 126 | -0.5 | -0.40 | 126 | 127.5 | 122 | 503948 |
| 1734629400 | 126.5 | 0 | 0.00 | 123 | 127 | 122.5 | 329032 |
| 1734543000 | 126.5 | 2 | 1.61 | 124 | 128.5 | 122.5 | 761135 |
| 1734456600 | 124.5 | -8.5 | -6.39 | 135 | 135 | 124 | 647405 |
| 1734370200 | 133 | 4 | 3.10 | 127 | 135 | 127 | 463535 |
| 1734111000 | 129 | -0.5 | -0.39 | 129 | 130.5 | 128.5 | 252555 |
| 1734024600 | 129.5 | 5.5 | 4.44 | 126 | 131 | 125.5 | 732840 |
| 1733938200 | 124 | -2 | -1.59 | 125.5 | 126 | 122 | 1274023 |
| 1733851800 | 126 | -2 | -1.56 | 128.5 | 129.5 | 126 | 678477 |
| 1733765400 | 128 | -3 | -2.29 | 133 | 133 | 128 | 1070068 |
| 1733506200 | 131 | -5 | -3.68 | 132.5 | 136 | 128 | 548400 |
| 1733419800 | 136 | 0 | 0.00 | 133 | 136.5 | 132 | 634676 |
| 1733333400 | 136 | -1.5 | -1.09 | 137 | 141 | 134.5 | 1129655 |
| 1733247000 | 137.5 | -2 | -1.43 | 139 | 141 | 137.5 | 920624 |
| 1733160600 | 139.5 | -2 | -1.41 | 142 | 142.5 | 139.5 | 451246 |
| 1732901400 | 141.5 | 2 | 1.43 | 140 | 141.5 | 137 | 702488 |
| 1732815000 | 139.5 | 5.5 | 4.10 | 134 | 139.5 | 133 | 949222 |
| 1732728600 | 134 | 1.5 | 1.13 | 132.5 | 134.5 | 132.5 | 596979 |
| 1732642200 | 132.5 | -2 | -1.49 | 132.5 | 135.5 | 130.5 | 596535 |
| 1732555800 | 134.5 | 3 | 2.28 | 134 | 135.5 | 133 | 398037 |
| 1732296600 | 131.5 | 0 | 0.00 | 131 | 135 | 131 | 356155 |
| 1732210200 | 131.5 | 6 | 4.78 | 125 | 131.5 | 124 | 678573 |
| 1732123800 | 125.5 | -1 | -0.79 | 128 | 128 | 125.5 | 825869 |
| 1732037400 | 126.5 | 0.5 | 0.40 | 126.5 | 126.5 | 123 | 901295 |
| 1731951000 | 126 | -1.5 | -1.18 | 125 | 128 | 125 | 504854 |
| 1731691800 | 127.5 | -1.5 | -1.16 | 133 | 133 | 126 | 501030 |
| 1731605400 | 129 | 0 | 0.00 | 128 | 130 | 126 | 521785 |
| 1731519000 | 129 | 2.5 | 1.98 | 126 | 130 | 125 | 588834 |
| 1731432600 | 126.5 | -7.5 | -5.60 | 132.5 | 132.5 | 126.5 | 786764 |
| 1731346200 | 134 | 1.5 | 1.13 | 136 | 136 | 133 | 427770 |
| 1731087000 | 132.5 | -0.5 | -0.38 | 132.5 | 135.5 | 131.5 | 862030 |
| 1731000600 | 133 | 0 | 0.00 | 135 | 139 | 133 | 1615105 |
| 1730914200 | 133 | 3 | 2.31 | 130.5 | 133 | 129 | 1274519 |
| 1730827800 | 130 | -0.5 | -0.38 | 129 | 133 | 129 | 498642 |
| 1730741400 | 130.5 | -3 | -2.25 | 131 | 134 | 130.5 | 388154 |
| 1730482200 | 133.5 | 2.5 | 1.91 | 133 | 135 | 130.5 | 526269 |
| 1730395800 | 131 | -2 | -1.50 | 134.5 | 134.5 | 128 | 883254 |
| 1730309400 | 133 | 3 | 2.31 | 134 | 136.5 | 130.5 | 1777859 |
| 1730223000 | 130 | -3.5 | -2.62 | 136 | 136 | 130 | 2195120 |
| 1730136600 | 133.5 | -4 | -2.91 | 135 | 139 | 133.5 | 4898668 |
| 1729873800 | 137.5 | -6.5 | -4.51 | 142 | 146 | 137.5 | 813591 |
| 1729787400 | 144 | -2 | -1.37 | 148 | 148 | 143.5 | 1803094 |
| 1729701000 | 146 | 5.5 | 3.91 | 139 | 147 | 139 | 890631 |
| 1729614600 | 140.5 | -3 | -2.09 | 142 | 143 | 140 | 787098 |
| 1729528200 | 143.5 | -0.5 | -0.35 | 145 | 145 | 142.5 | 378992 |
| 1729269000 | 144 | 3 | 2.13 | 139 | 145 | 139 | 621358 |
| 1729182600 | 141 | -4.5 | -3.09 | 147 | 147 | 140 | 904686 |
| 1729096200 | 145.5 | 7.5 | 5.43 | 138.5 | 146 | 137 | 831040 |
| 1729009800 | 138 | 2 | 1.47 | 135 | 141 | 135 | 985091 |
| 1728923400 | 136 | -3.5 | -2.51 | 141 | 141 | 136 | 710686 |
| 1728664200 | 139.5 | 1 | 0.72 | 138 | 141 | 137 | 926951 |
| 1728577800 | 138.5 | 1 | 0.73 | 137.5 | 139 | 136 | 1033877 |
| 1728491400 | 137.5 | 4.5 | 3.38 | 132.5 | 138.5 | 132.5 | 540557 |
| 1728405000 | 133 | 1 | 0.76 | 128 | 134.5 | 128 | 1114986 |
| 1728318600 | 132 | 0.5 | 0.38 | 130 | 133.5 | 129.5 | 460493 |
| 1728059400 | 131.5 | 0 | 0.00 | 132 | 136 | 128.5 | 656928 |
| 1727973000 | 131.5 | -1 | -0.75 | 131 | 136 | 130.5 | 677638 |
| 1727886600 | 132.5 | -5 | -3.64 | 138 | 138 | 132.5 | 847960 |
| 1727800200 | 137.5 | -0.5 | -0.36 | 140 | 144 | 137 | 1496696 |
| 1727713800 | 138 | 7.5 | 5.75 | 129.5 | 138.5 | 129.5 | 1465163 |
| 1727454600 | 130.5 | 8 | 6.53 | 122 | 131 | 122 | 12140507 |
| 1727368200 | 122.5 | -2 | -1.61 | 126 | 127.5 | 122 | 690145 |
| 1727281800 | 124.5 | -2.5 | -1.97 | 125 | 127.5 | 124.5 | 1786884 |
| 1727195400 | 127 | -2.5 | -1.93 | 131 | 131.5 | 125.5 | 1307367 |
| 1727109000 | 129.5 | 1 | 0.78 | 131 | 131 | 128.5 | 573184 |
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
