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 | -3 | -2.31839258114 | 129.4 | 134 | 121.8 | 797054 | 126.96344367 | DE |
| 4 | 7.2 | 6.04026845638 | 119.2 | 134 | 114.8 | 1209966 | 123.82240732 | DE |
| 12 | 23.4 | 22.7184466019 | 103 | 134 | 102 | 1716646 | 119.71927865 | DE |
| 26 | 43.9 | 53.2121212121 | 82.5 | 134 | 72.25 | 1297094 | 105.15172707 | DE |
| 52 | 33.75 | 36.4274150027 | 92.65 | 134 | 57.4 | 1356986 | 89.72393198 | DE |
| 156 | -34 | -21.1970074813 | 160.4 | 190.2 | 57.4 | 1314608 | 121.29915446 | DE |
| 260 | 9.38 | 8.0157238079 | 117.02 | 223 | 57.4 | 1267596 | 130.37187619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 126.4 | 4 | 3.27 | 122.4 | 126.6 | 122.2 | 900059 |
| 1721925000 | 122.4 | -3 | -2.39 | 129.6 | 129.6 | 121.8 | 764838 |
| 1721838600 | 125.4 | -2.4 | -1.88 | 129.6 | 129.6 | 125.4 | 773733 |
| 1721752200 | 127.8 | -3.2 | -2.44 | 134 | 134 | 127.8 | 1364395 |
| 1721665800 | 131 | 1.6 | 1.24 | 129.6 | 133 | 129.6 | 575936 |
| 1721406600 | 129.4 | 0.8 | 0.62 | 129.4 | 129.8 | 127.8 | 506367 |
| 1721320200 | 128.6 | 0.6 | 0.47 | 126 | 130 | 126 | 785799 |
| 1721233800 | 128 | 0.4 | 0.31 | 127.8 | 129.4 | 126.8 | 581124 |
| 1721147400 | 127.6 | -1.2 | -0.93 | 129.6 | 129.6 | 126.6 | 3015684 |
| 1721061000 | 128.8 | -0.2 | -0.16 | 129.6 | 129.6 | 127.2 | 769988 |
| 1720801800 | 129 | 1.2 | 0.94 | 127.8 | 129.4 | 127.2 | 677478 |
| 1720715400 | 127.8 | 1.8 | 1.43 | 124 | 127.8 | 124 | 798524 |
| 1720629000 | 126 | 4 | 3.28 | 124 | 127 | 122.8 | 964750 |
| 1720542600 | 122 | -3.2 | -2.56 | 122 | 124.6 | 122 | 1085606 |
| 1720456200 | 125.2 | 1.2 | 0.97 | 124.4 | 125.6 | 122.2 | 663940 |
| 1720197000 | 124 | 1.6 | 1.31 | 124 | 127.4 | 123.6 | 1525853 |
| 1720110600 | 122.4 | 1 | 0.82 | 122 | 122.8 | 120.4 | 817601 |
| 1720024200 | 121.4 | 1.2 | 1.00 | 118.2 | 121.4 | 118.2 | 1155156 |
| 1719937800 | 120.2 | 1.8 | 1.52 | 118.6 | 120.6 | 117.8 | 3990840 |
| 1719851400 | 118.4 | 2 | 1.72 | 120.6 | 120.6 | 117.6 | 800775 |
| 1719592200 | 116.4 | -2.6 | -2.18 | 119.2 | 119.2 | 114.8 | 2580923 |
| 1719505800 | 119 | 1.2 | 1.02 | 118 | 119 | 116.6 | 872214 |
| 1719419400 | 117.8 | -4.2 | -3.44 | 124 | 124 | 116.6 | 1631648 |
| 1719333000 | 122 | 3.2 | 2.69 | 118 | 122.2 | 118 | 953256 |
| 1719246600 | 118.8 | 1 | 0.85 | 114 | 119 | 114 | 5273404 |
| 1718987400 | 117.8 | 1.4 | 1.20 | 115.6 | 117.8 | 113 | 26978750 |
| 1718901000 | 116.4 | 2.8 | 2.46 | 113 | 118 | 113 | 1814281 |
| 1718814600 | 113.6 | -9.6 | -7.79 | 118.4 | 120 | 111.2 | 5137033 |
| 1718728200 | 123.2 | -0.2 | -0.16 | 121.2 | 124.4 | 121.2 | 626198 |
| 1718641800 | 123.4 | -0.8 | -0.64 | 127.8 | 127.8 | 122 | 500262 |
| 1718382600 | 124.2 | -0.4 | -0.32 | 123.4 | 125.2 | 122.8 | 397683 |
| 1718296200 | 124.6 | 0.6 | 0.48 | 126.2 | 126.8 | 123 | 809919 |
| 1718209800 | 124 | 0.6 | 0.49 | 126.4 | 126.4 | 121.8 | 633611 |
| 1718123400 | 123.4 | -3 | -2.37 | 123 | 125.4 | 122.4 | 634427 |
| 1718037000 | 126.4 | -1 | -0.78 | 129.4 | 129.4 | 125.4 | 634714 |
| 1717777800 | 127.4 | -0.4 | -0.31 | 128.6 | 128.8 | 125.8 | 684590 |
| 1717691400 | 127.8 | 0.8 | 0.63 | 129.4 | 129.4 | 126.4 | 1331590 |
| 1717605000 | 127 | -1 | -0.78 | 130 | 130 | 125.6 | 523786 |
| 1717518600 | 128 | -1.4 | -1.08 | 128.8 | 130.4 | 127.8 | 789913 |
| 1717432200 | 129.4 | 4.6 | 3.69 | 125 | 129.4 | 124.6 | 1109730 |
| 1717173000 | 124.8 | 0.4 | 0.32 | 126.6 | 128 | 124.8 | 2689485 |
| 1717086600 | 124.4 | 4.8 | 4.01 | 123 | 126.4 | 119.6 | 1505135 |
| 1717000200 | 119.6 | -4 | -3.24 | 124 | 124.6 | 118.8 | 950556 |
| 1716913800 | 123.6 | 5.6 | 4.75 | 117 | 123.6 | 117 | 1985813 |
| 1716568200 | 118 | 1.4 | 1.20 | 115.4 | 120 | 115 | 822456 |
| 1716481800 | 116.6 | -3.8 | -3.16 | 124.6 | 124.6 | 116.4 | 675983 |
| 1716395400 | 120.4 | -3.4 | -2.75 | 123 | 125.8 | 120.4 | 964169 |
| 1716309000 | 123.8 | -2.4 | -1.90 | 127.2 | 127.2 | 123.6 | 670035 |
| 1716222600 | 126.2 | 1.4 | 1.12 | 125.6 | 128 | 125.6 | 565945 |
| 1715963400 | 124.8 | 1.2 | 0.97 | 124.6 | 126.2 | 123.4 | 1095610 |
| 1715877000 | 123.6 | 13.2 | 11.96 | 113.4 | 126.6 | 113 | 2038135 |
| 1715790600 | 110.4 | 1.2 | 1.10 | 113.4 | 113.4 | 109.4 | 1020979 |
| 1715704200 | 109.2 | -1.4 | -1.27 | 112 | 112.2 | 109.2 | 610260 |
| 1715617800 | 110.6 | 0.6 | 0.55 | 110 | 112.8 | 110 | 3386448 |
| 1715358600 | 110 | 1 | 0.92 | 110 | 111 | 108.4 | 1267435 |
| 1715272200 | 109 | 2.4 | 2.25 | 106.6 | 110.6 | 106.4 | 695497 |
| 1715185800 | 106.6 | -1.2 | -1.11 | 107.8 | 109.2 | 106 | 418448 |
| 1715099400 | 107.8 | 1.8 | 1.70 | 106.6 | 107.8 | 105.2 | 1982404 |
| 1714753800 | 106 | 3.8 | 3.72 | 103 | 106 | 102 | 684349 |
| 1714667400 | 102.2 | 2.3 | 2.30 | 103.4 | 103.4 | 100 | 533084 |
| 1714581000 | 99.9 | 1.1 | 1.11 | 95.2 | 101.4 | 95.2 | 434018 |
| 1714494600 | 98.8 | -0.6 | -0.60 | 99.9 | 101.2 | 97.9 | 843435 |
| 1714408200 | 99.4 | 5.1 | 5.41 | 94 | 99.4 | 94 | 699971 |
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
