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 | -5.6 | 125 | 125 | 118 | 4214 | 119.50436681 | DE |
| 4 | 1 | 0.854700854701 | 117 | 127.5 | 111.5 | 10512 | 116.13744554 | DE |
| 12 | -31.5 | -21.0702341137 | 149.5 | 154 | 101 | 21006 | 130.59636174 | DE |
| 26 | -72.5 | -38.0577427822 | 190.5 | 190.5 | 101 | 16673 | 144.011784 | DE |
| 52 | -1 | -0.840336134454 | 119 | 194 | 101 | 14548 | 142.87676056 | DE |
| 156 | 50 | 73.5294117647 | 68 | 194 | 63 | 15575 | 123.23995984 | DE |
| 260 | 50.5 | 74.8148148148 | 67.5 | 194 | 40.5 | 16531 | 103.97790295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 2000 |
| 1721925000 | 118 | -1 | -0.84 | 119 | 119 | 118 | 1813 |
| 1721838600 | 119 | -1 | -0.83 | 120 | 120 | 119 | 2816 |
| 1721752200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 3435 |
| 1721665800 | 120 | -5 | -4.00 | 125 | 125 | 120 | 11004 |
| 1721406600 | 125 | 6 | 5.04 | 119 | 127.5 | 119 | 20662 |
| 1721320200 | 119 | 1.5 | 1.28 | 117.5 | 119 | 117.5 | 3790 |
| 1721233800 | 117.5 | 2 | 1.73 | 115.5 | 117.5 | 115.5 | 8292 |
| 1721147400 | 115.5 | 2.5 | 2.21 | 113 | 115.5 | 112.5 | 23961 |
| 1721061000 | 113 | -2.5 | -2.16 | 115.5 | 115.5 | 113 | 3890 |
| 1720801800 | 115.5 | 0.5 | 0.43 | 115 | 115.5 | 115 | 7649 |
| 1720715400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 139 |
| 1720629000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 3310 |
| 1720542600 | 115 | -1 | -0.86 | 116 | 116 | 115 | 8330 |
| 1720456200 | 116 | 2 | 1.75 | 114 | 116 | 114 | 28958 |
| 1720197000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 1223 |
| 1720110600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 3776 |
| 1720024200 | 114 | 1 | 0.88 | 113 | 115 | 113 | 7442 |
| 1719937800 | 113 | -2 | -1.74 | 115 | 115 | 111.5 | 61409 |
| 1719851400 | 115 | -2 | -1.71 | 117 | 117 | 115 | 6337 |
| 1719592200 | 117 | 0 | 0.00 | 117 | 117 | 117 | 11856 |
| 1719505800 | 117 | -1 | -0.85 | 118 | 118 | 117 | 3734 |
| 1719419400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1719333000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 12759 |
| 1719246600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 16370 |
| 1718987400 | 118 | 0.5 | 0.43 | 117.5 | 120 | 117.5 | 26315 |
| 1718901000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 3113 |
| 1718814600 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 117 | 14930 |
| 1718728200 | 117 | -0.5 | -0.43 | 117 | 117 | 117 | 9077 |
| 1718641800 | 117.5 | -1.5 | -1.26 | 119 | 119 | 107.5 | 74429 |
| 1718382600 | 119 | -12 | -9.16 | 131 | 131 | 101 | 146217 |
| 1718296200 | 131 | -9 | -6.43 | 138 | 138 | 131 | 26382 |
| 1718209800 | 140 | 2 | 1.45 | 138 | 140 | 138 | 16850 |
| 1718123400 | 138 | 1 | 0.73 | 137 | 138 | 137 | 11811 |
| 1718037000 | 137 | 2 | 1.48 | 135 | 140 | 135 | 23611 |
| 1717777800 | 135 | -1.5 | -1.10 | 136.5 | 136.5 | 135 | 36042 |
| 1717691400 | 136.5 | -1.5 | -1.09 | 138 | 138 | 136.5 | 4685 |
| 1717605000 | 138 | 2.5 | 1.85 | 135.5 | 138 | 135.5 | 7349 |
| 1717518600 | 135.5 | 2.5 | 1.88 | 133 | 135.5 | 133 | 13081 |
| 1717432200 | 133 | -9 | -6.34 | 142 | 142 | 132 | 66237 |
| 1717173000 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 25321 |
| 1717086600 | 141.5 | -2.5 | -1.74 | 144 | 144 | 141.5 | 11925 |
| 1717000200 | 144 | -3.5 | -2.37 | 147.5 | 147.5 | 144 | 23172 |
| 1716913800 | 147.5 | 0.5 | 0.34 | 149.5 | 152.5 | 146 | 56048 |
| 1716568200 | 147 | 1 | 0.68 | 146 | 147 | 146 | 27657 |
| 1716481800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 13896 |
| 1716395400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 6743 |
| 1716309000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 8328 |
| 1716222600 | 146 | -6.5 | -4.26 | 152.5 | 152.5 | 141 | 41762 |
| 1715963400 | 152.5 | 20.5 | 15.53 | 133 | 154 | 133 | 72369 |
| 1715877000 | 132 | -7 | -5.04 | 139 | 139 | 128.5 | 50252 |
| 1715790600 | 139 | 1 | 0.72 | 138 | 139 | 138 | 10414 |
| 1715704200 | 138 | -8.5 | -5.80 | 146.5 | 146.5 | 131.5 | 86742 |
| 1715617800 | 146.5 | -3 | -2.01 | 149.5 | 149.5 | 146.5 | 4637 |
| 1715358600 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 5207 |
| 1715272200 | 149.5 | 1 | 0.67 | 148.5 | 149.5 | 148.5 | 3500 |
| 1715185800 | 148.5 | -1 | -0.67 | 149.5 | 149.5 | 148.5 | 5711 |
| 1715099400 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 8590 |
| 1714753800 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 0 |
| 1714667400 | 149.5 | -2.5 | -1.64 | 152 | 152 | 149.5 | 8639 |
| 1714581000 | 152 | 3 | 2.01 | 149 | 152 | 149 | 3092 |
| 1714494600 | 149 | -3 | -1.97 | 152 | 152 | 149 | 11015 |
| 1714408200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 6330 |
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
