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 | -7 | -6.06060606061 | 115.5 | 118 | 108 | 6218 | 111.3450045 | DE |
| 4 | -8.5 | -7.26495726496 | 117 | 120 | 108 | 13154 | 116.86508368 | DE |
| 12 | -2 | -1.80995475113 | 110.5 | 135 | 108 | 21340 | 123.24225503 | DE |
| 26 | -26.5 | -19.6296296296 | 135 | 139.5 | 108 | 17246 | 125.75573948 | DE |
| 52 | -21.5 | -16.5384615385 | 130 | 157.5 | 108 | 20599 | 133.43038793 | DE |
| 156 | -74 | -40.5479452055 | 182.5 | 182.5 | 42.5 | 39016 | 113.71899446 | DE |
| 260 | -2111.5 | -95.1126126126 | 2220 | 2220 | 42.5 | 38469 | 154.0782065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 108.5 | -1.5 | -1.36 | 110 | 110 | 108 | 18574 |
| 1742491800 | 110 | -1.5 | -1.35 | 111.5 | 111.5 | 110 | 11818 |
| 1742405400 | 111.5 | -1.5 | -1.33 | 113 | 113 | 111.5 | 14001 |
| 1742319000 | 113 | -1 | -0.88 | 114 | 114 | 113 | 3068 |
| 1742232600 | 114 | -4 | -3.39 | 114.5 | 114.5 | 114 | 1500 |
| 1741973400 | 118 | 2 | 1.72 | 115.5 | 118 | 114.5 | 701 |
| 1741887000 | 116 | 0 | 0.00 | 116 | 116 | 115.5 | 16803 |
| 1741800600 | 116 | -2 | -1.69 | 117 | 117 | 116 | 1979 |
| 1741714200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 1336 |
| 1741627800 | 118 | -0.5 | -0.42 | 118.5 | 118.5 | 118 | 511 |
| 1741368600 | 118.5 | 0 | 0.00 | 118.5 | 119 | 118.5 | 76350 |
| 1741282200 | 118.5 | 3 | 2.60 | 115.5 | 118.5 | 114 | 57137 |
| 1741195800 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 13000 |
| 1741109400 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 15101 |
| 1741023000 | 115.5 | -2.5 | -2.12 | 115.5 | 115.5 | 115.5 | 12478 |
| 1740763800 | 118 | 2 | 1.72 | 116 | 118 | 115.5 | 2885 |
| 1740677400 | 116 | -0.5 | -0.43 | 116.5 | 116.5 | 116 | 20137 |
| 1740591000 | 116.5 | -1.5 | -1.27 | 116.5 | 116.5 | 116.5 | 1517 |
| 1740504600 | 118 | -2 | -1.67 | 116.5 | 118 | 116.5 | 297 |
| 1740418200 | 120 | 2 | 1.69 | 116.5 | 120 | 116.5 | 11562 |
| 1740159000 | 118 | 1 | 0.85 | 117 | 118 | 116.5 | 908 |
| 1740072600 | 117 | 0 | 0.00 | 117 | 117 | 116.5 | 65 |
| 1739986200 | 117 | 0 | 0.00 | 117 | 117 | 116.5 | 0 |
| 1739899800 | 117 | 0 | 0.00 | 117 | 117 | 116.5 | 506 |
| 1739813400 | 117 | -1 | -0.85 | 117 | 117 | 117 | 24 |
| 1739554200 | 118 | 1 | 0.85 | 117 | 118 | 117 | 401 |
| 1739467800 | 117 | -0.5 | -0.43 | 117.5 | 117.5 | 117 | 3850 |
| 1739381400 | 117.5 | -1 | -0.84 | 118.5 | 118.5 | 117.5 | 4153 |
| 1739295000 | 118.5 | -3 | -2.47 | 121.5 | 121.5 | 118.5 | 17616 |
| 1739208600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 12865 |
| 1738949400 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 2528 |
| 1738863000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 0 |
| 1738776600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 0 |
| 1738690200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 8089 |
| 1738603800 | 121.5 | -1.5 | -1.22 | 121.5 | 121.5 | 121.5 | 23120 |
| 1738344600 | 123 | -1.5 | -1.20 | 124.5 | 124.5 | 122.5 | 41650 |
| 1738258200 | 124.5 | 2.5 | 2.05 | 123.5 | 124.5 | 123.5 | 67912 |
| 1738171800 | 122 | 0 | 0.00 | 122 | 123.5 | 122 | 22455 |
| 1738085400 | 122 | 0 | 0.00 | 122 | 122 | 121.5 | 6786 |
| 1737999000 | 122 | 0 | 0.00 | 122 | 124.5 | 122 | 819 |
| 1737739800 | 122 | -2 | -1.61 | 124 | 124 | 122 | 5029 |
| 1737653400 | 124 | 0 | 0.00 | 124 | 124 | 124 | 70842 |
| 1737567000 | 124 | 2 | 1.64 | 124 | 124 | 124 | 41000 |
| 1737480600 | 122 | -2 | -1.61 | 124 | 124 | 122 | 16533 |
| 1737394200 | 124 | 3.5 | 2.90 | 123 | 124 | 123 | 74192 |
| 1737135000 | 120.5 | -1 | -0.82 | 121.5 | 123 | 120.5 | 36596 |
| 1737048600 | 121.5 | 0.5 | 0.41 | 121.5 | 122 | 121.5 | 11776 |
| 1736962200 | 121 | -1.5 | -1.22 | 122.5 | 122.5 | 121 | 11055 |
| 1736875800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 4923 |
| 1736789400 | 122.5 | -3.5 | -2.78 | 122.5 | 122.5 | 122.5 | 768 |
| 1736530200 | 126 | 2.5 | 2.02 | 123.5 | 126 | 122.5 | 18361 |
| 1736443800 | 123.5 | 1.5 | 1.23 | 125 | 125 | 123.5 | 11064 |
| 1736357400 | 122 | -7 | -5.43 | 130 | 130 | 122 | 46897 |
| 1736271000 | 129 | 1 | 0.78 | 127.5 | 130 | 127.5 | 61745 |
| 1736184600 | 128 | 0 | 0.00 | 128.5 | 130 | 127.5 | 59157 |
| 1735925400 | 128 | -5.5 | -4.12 | 134.5 | 135 | 128 | 102124 |
| 1735839000 | 133.5 | 8 | 6.37 | 125.5 | 133.5 | 125.5 | 96495 |
| 1735666200 | 125.5 | 3 | 2.45 | 122.5 | 125.5 | 122.5 | 29727 |
| 1735579800 | 122.5 | 13.5 | 12.39 | 109 | 122.5 | 109 | 68673 |
| 1735320600 | 109 | -1.5 | -1.36 | 110.5 | 110.5 | 109 | 16158 |
| 1735061400 | 110.5 | -7.5 | -6.36 | 114.5 | 114.5 | 110.5 | 8060 |
| 1734975000 | 118 | -2 | -1.67 | 116.5 | 118 | 113.5 | 8448 |
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
