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 | 7.5 | 3.7037037037 | 202.5 | 210 | 197.5 | 84772 | 200.04154566 | DE |
| 4 | -7.5 | -3.44827586207 | 217.5 | 237.5 | 182.5 | 298161 | 215.45434894 | DE |
| 12 | 90.5 | 75.7322175732 | 119.5 | 237.5 | 118 | 315289 | 191.82994015 | DE |
| 26 | 60 | 40 | 150 | 237.5 | 108.5 | 219116 | 170.60642346 | DE |
| 52 | 77.5 | 58.4905660377 | 132.5 | 237.5 | 106.25 | 177035 | 158.15854052 | DE |
| 156 | -287 | -57.7464788732 | 497 | 569 | 46.5 | 333231 | 141.6454682 | DE |
| 260 | -379 | -64.3463497453 | 589 | 798 | 46.5 | 292929 | 275.61237084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 201 | 0 | 0.00 | 201 | 201 | 201 | 50961 |
| 1720801800 | 201 | 3.5 | 1.77 | 197.5 | 201 | 197.5 | 120079 |
| 1720715400 | 197.5 | -0.5 | -0.25 | 197.5 | 197.5 | 197.5 | 117007 |
| 1720629000 | 198 | -7 | -3.41 | 200 | 200 | 197.5 | 77139 |
| 1720542600 | 205 | 5 | 2.50 | 202.5 | 205 | 197.5 | 58673 |
| 1720456200 | 200 | -2 | -0.99 | 202 | 207 | 199.5 | 120179 |
| 1720197000 | 202 | 9.5 | 4.94 | 192.5 | 202 | 192.5 | 171849 |
| 1720110600 | 192.5 | 5.5 | 2.94 | 187 | 192.5 | 187 | 77602 |
| 1720024200 | 187 | -3.5 | -1.84 | 185.5 | 196 | 182.5 | 299475 |
| 1719937800 | 190.5 | -17.5 | -8.41 | 208 | 208 | 185.5 | 633556 |
| 1719851400 | 208 | -9.5 | -4.37 | 217.5 | 217.5 | 207.5 | 298433 |
| 1719592200 | 217.5 | -7.5 | -3.33 | 225 | 225 | 217.5 | 666472 |
| 1719505800 | 225 | -10 | -4.26 | 232.5 | 232.5 | 225 | 662022 |
| 1719419400 | 235 | 11 | 4.91 | 224 | 237.5 | 222.5 | 283803 |
| 1719333000 | 224 | -5.5 | -2.40 | 232.5 | 237.5 | 220.5 | 774234 |
| 1719246600 | 229.5 | -3.5 | -1.50 | 232.5 | 232.5 | 227.5 | 298843 |
| 1718987400 | 233 | 0.5 | 0.22 | 232.5 | 233 | 232.5 | 258151 |
| 1718901000 | 232.5 | 15 | 6.90 | 217.5 | 232.5 | 217.5 | 562102 |
| 1718814600 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 51090 |
| 1718728200 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 381543 |
| 1718641800 | 217.5 | 5 | 2.35 | 212.5 | 217.5 | 212.5 | 101918 |
| 1718382600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 207.5 | 192048 |
| 1718296200 | 212.5 | -6.5 | -2.97 | 222.5 | 222.5 | 212.5 | 148012 |
| 1718209800 | 219 | 4 | 1.86 | 215 | 222.5 | 207 | 269199 |
| 1718123400 | 215 | 13 | 6.44 | 202.5 | 216 | 202.5 | 188189 |
| 1718037000 | 202 | -8 | -3.81 | 210 | 210 | 202 | 148979 |
| 1717777800 | 210 | -2.5 | -1.18 | 212.5 | 212.5 | 210 | 107033 |
| 1717691400 | 212.5 | -2.5 | -1.16 | 215 | 215 | 212.5 | 170617 |
| 1717605000 | 215 | -0.5 | -0.23 | 214 | 215 | 212.5 | 150561 |
| 1717518600 | 215.5 | -4 | -1.82 | 219.5 | 220.5 | 215.5 | 117360 |
| 1717432200 | 219.5 | 18.5 | 9.20 | 213.5 | 223.5 | 213.5 | 579644 |
| 1717173000 | 201 | -17 | -7.80 | 215 | 217 | 201 | 120799 |
| 1717086600 | 218 | 3.5 | 1.63 | 214.5 | 218 | 212 | 150506 |
| 1717000200 | 214.5 | -6.5 | -2.94 | 220 | 220 | 214.5 | 221208 |
| 1716913800 | 221 | 7 | 3.27 | 214 | 222.5 | 214 | 416992 |
| 1716568200 | 214 | 6 | 2.88 | 208 | 216.5 | 206.5 | 277171 |
| 1716481800 | 208 | -3 | -1.42 | 211 | 212.5 | 208 | 101489 |
| 1716395400 | 211 | -5 | -2.31 | 216 | 216 | 208 | 117320 |
| 1716309000 | 216 | 10.5 | 5.11 | 205.5 | 228.5 | 205.5 | 493795 |
| 1716222600 | 205.5 | -4.5 | -2.14 | 205.5 | 205.5 | 205.5 | 130948 |
| 1715963400 | 210 | 11 | 5.53 | 200.5 | 211 | 200.5 | 306297 |
| 1715877000 | 199 | 9.5 | 5.01 | 189.5 | 202.5 | 188.5 | 646590 |
| 1715790600 | 189.5 | 19.5 | 11.47 | 174.5 | 192.5 | 174.5 | 426565 |
| 1715704200 | 170 | -8 | -4.49 | 178 | 178 | 167.5 | 178566 |
| 1715617800 | 178 | 0 | 0.00 | 178 | 178 | 177.5 | 83011 |
| 1715358600 | 178 | 3 | 1.71 | 178 | 178 | 178 | 172133 |
| 1715272200 | 175 | -3.5 | -1.96 | 178.5 | 180.5 | 175 | 183588 |
| 1715185800 | 178.5 | 6.5 | 3.78 | 168 | 182 | 168 | 360833 |
| 1715099400 | 172 | 16 | 10.26 | 156 | 172 | 156 | 940449 |
| 1714753800 | 156 | -1.5 | -0.95 | 157.5 | 157.5 | 156 | 268050 |
| 1714667400 | 157.5 | -2.5 | -1.56 | 160 | 162 | 157.5 | 182618 |
| 1714581000 | 160 | 2.5 | 1.59 | 157.5 | 161 | 156.5 | 807782 |
| 1714494600 | 157.5 | 36 | 29.63 | 140.5 | 165.5 | 140.5 | 2237120 |
| 1714408200 | 121.5 | 2.5 | 2.10 | 121.5 | 121.5 | 121.5 | 420298 |
| 1714149000 | 119 | -2.5 | -2.06 | 121.5 | 121.5 | 119 | 261193 |
| 1714062600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 233611 |
| 1713976200 | 121.5 | 1.5 | 1.25 | 120 | 121.5 | 120 | 145129 |
| 1713889800 | 120 | 0.5 | 0.42 | 119.5 | 120 | 118 | 265934 |
| 1713803400 | 119.5 | -1 | -0.83 | 120.5 | 121 | 119 | 111554 |
| 1713544200 | 120.5 | 0 | 0.00 | 120.5 | 121.5 | 120.5 | 64031 |
| 1713457800 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 37365 |
| 1713371400 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 9226 |
| 1713285000 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 119990 |
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
