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 | -5 | -3.20512820513 | 156 | 156 | 148 | 160367 | 151.75643338 | DE |
| 4 | 9.5 | 6.71378091873 | 141.5 | 161 | 140.75 | 382025 | 150.35646491 | DE |
| 12 | 4.5 | 3.07167235495 | 146.5 | 161 | 122.25 | 414783 | 143.60470382 | DE |
| 26 | 18.5 | 13.9622641509 | 132.5 | 161 | 118.5 | 433468 | 139.37206086 | DE |
| 52 | 23.5 | 18.431372549 | 127.5 | 161 | 109 | 644614 | 131.45175201 | DE |
| 156 | 25 | 19.8412698413 | 126 | 173 | 103.5 | 561824 | 135.50339842 | DE |
| 260 | 141 | 1410 | 10 | 173 | 10 | 434029 | 130.63090371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 148 | -3.5 | -2.31 | 151.5 | 151.5 | 148 | 183348 |
| 1732901400 | 151.5 | -1 | -0.66 | 152.5 | 152.5 | 151.5 | 167184 |
| 1732815000 | 152.5 | -0.5 | -0.33 | 153 | 153 | 152.5 | 91821 |
| 1732728600 | 153 | -1.5 | -0.97 | 154.5 | 154.5 | 153 | 215286 |
| 1732642200 | 154.5 | -1.5 | -0.96 | 156 | 156 | 154.5 | 144195 |
| 1732555800 | 156 | 0 | 0.00 | 156 | 156 | 155.5 | 401270 |
| 1732296600 | 156 | -4.5 | -2.80 | 159 | 159 | 156 | 1250207 |
| 1732210200 | 160.5 | 1.5 | 0.94 | 158.5 | 161 | 158 | 482682 |
| 1732123800 | 159 | 12.5 | 8.53 | 148.5 | 159.5 | 148.5 | 1002672 |
| 1732037400 | 146.5 | 2.5 | 1.74 | 144 | 146.5 | 144 | 380601 |
| 1731951000 | 144 | 0 | 0.00 | 144 | 144 | 144 | 136001 |
| 1731691800 | 144 | -0.5 | -0.35 | 144.5 | 144.5 | 143.5 | 185137 |
| 1731605400 | 144.5 | 0 | 0.00 | 144.5 | 144.5 | 144.25 | 217022 |
| 1731519000 | 144.5 | 0 | 0.00 | 144.5 | 144.5 | 144.25 | 141186 |
| 1731432600 | 144.5 | -0.5 | -0.34 | 145 | 145.25 | 144.5 | 374757 |
| 1731346200 | 145 | 0 | 0.00 | 145 | 145 | 144 | 169615 |
| 1731087000 | 145 | -0.5 | -0.34 | 145 | 145 | 143 | 188759 |
| 1731000600 | 145.5 | 1.5 | 1.04 | 144 | 145.5 | 143.5 | 509622 |
| 1730914200 | 144 | 2.5 | 1.77 | 141.5 | 144 | 140.75 | 232903 |
| 1730827800 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 1166240 |
| 1730741400 | 141.5 | -5.5 | -3.74 | 145.5 | 145.5 | 140.5 | 253321 |
| 1730482200 | 147 | -8 | -5.16 | 144 | 148.5 | 144 | 626983 |
| 1730395800 | 155 | 13 | 9.15 | 141.5 | 155 | 141.5 | 223766 |
| 1730309400 | 142 | 10 | 7.58 | 131 | 142 | 131 | 1841000 |
| 1730223000 | 132 | 4 | 3.13 | 126 | 132 | 126 | 286176 |
| 1730136600 | 128 | 4 | 3.23 | 123.75 | 128 | 123.75 | 385334 |
| 1729873800 | 124 | -1.5 | -1.20 | 124.5 | 124.5 | 123.5 | 715676 |
| 1729787400 | 125.5 | 2 | 1.62 | 123.5 | 125.5 | 122.25 | 565233 |
| 1729701000 | 123.5 | -5.5 | -4.26 | 129 | 129 | 123.5 | 244038 |
| 1729614600 | 129 | -3.5 | -2.64 | 132.5 | 132.5 | 129 | 228552 |
| 1729528200 | 132.5 | 0 | 0.00 | 135.5 | 135.5 | 132.5 | 196918 |
| 1729269000 | 132.5 | -3 | -2.21 | 135.5 | 135.5 | 132.5 | 38821 |
| 1729182600 | 135.5 | -1 | -0.73 | 136.5 | 136.5 | 135.5 | 871449 |
| 1729096200 | 136.5 | 3 | 2.25 | 134 | 136.5 | 134 | 302907 |
| 1729009800 | 133.5 | -4.5 | -3.26 | 138 | 138 | 133.5 | 128537 |
| 1728923400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 79277 |
| 1728664200 | 138 | -2.5 | -1.78 | 140.5 | 140.5 | 138 | 153160 |
| 1728577800 | 140.5 | 1 | 0.72 | 139.5 | 141.5 | 139.5 | 204658 |
| 1728491400 | 139.5 | 0.5 | 0.36 | 138 | 141 | 138 | 280323 |
| 1728405000 | 139 | -1.5 | -1.07 | 140.5 | 140.5 | 137.5 | 406515 |
| 1728318600 | 140.5 | 3 | 2.18 | 138 | 141 | 138 | 204477 |
| 1728059400 | 137.5 | 1.5 | 1.10 | 136 | 137.5 | 136 | 179654 |
| 1727973000 | 136 | 0 | 0.00 | 136 | 136 | 134.5 | 101397 |
| 1727886600 | 136 | -3 | -2.16 | 139 | 139 | 136 | 250315 |
| 1727800200 | 139 | -3 | -2.11 | 142 | 142 | 139 | 339668 |
| 1727713800 | 142 | -1 | -0.70 | 142 | 142 | 142 | 94926 |
| 1727454600 | 143 | -0.5 | -0.35 | 143.5 | 143.5 | 143 | 103299 |
| 1727368200 | 143.5 | -2 | -1.37 | 144 | 144 | 143.5 | 217955 |
| 1727281800 | 145.5 | -1 | -0.68 | 146.5 | 146.5 | 145.5 | 705127 |
| 1727195400 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146.5 | 186957 |
| 1727109000 | 146.5 | -0.5 | -0.34 | 145.5 | 146.5 | 145.5 | 38245 |
| 1726849800 | 147 | 2.5 | 1.73 | 144.5 | 147 | 144.5 | 218989 |
| 1726763400 | 144.5 | 2 | 1.40 | 142.5 | 144.5 | 142.5 | 438196 |
| 1726677000 | 142.5 | -6 | -4.04 | 147.5 | 147.5 | 142.5 | 207384 |
| 1726590600 | 148.5 | 1 | 0.68 | 148 | 148.5 | 147 | 369433 |
| 1726504200 | 147.5 | 3.5 | 2.43 | 145 | 147.5 | 145 | 181809 |
| 1726245000 | 144 | 0 | 0.00 | 144 | 144.5 | 143.5 | 416248 |
| 1726158600 | 144 | -1.5 | -1.03 | 145.5 | 145.5 | 144 | 3034621 |
| 1726072200 | 145.5 | -3 | -2.02 | 148 | 148 | 145.5 | 1258810 |
| 1725985800 | 148.5 | 2 | 1.37 | 146.5 | 148.5 | 145 | 863125 |
| 1725899400 | 146.5 | -2.5 | -1.68 | 149 | 149 | 146.5 | 176192 |
| 1725640200 | 149 | -1.5 | -1.00 | 150.5 | 150.5 | 149 | 178581 |
| 1725553800 | 150.5 | 0.5 | 0.33 | 150.5 | 150.5 | 150.5 | 334232 |
| 1725467400 | 150 | 0 | 0.00 | 148.5 | 150.5 | 148 | 273434 |
| 1725381000 | 150 | 4 | 2.74 | 145.5 | 150.5 | 145.5 | 832418 |
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
