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 | -10.2 | -7.72727272727 | 132 | 132 | 121.2 | 279053 | 125.7248029 | DE |
| 4 | -12.4 | -9.23994038748 | 134.2 | 134.2 | 118.8 | 588731 | 126.11466008 | DE |
| 12 | 1.8 | 1.5 | 120 | 137.2 | 112 | 1104022 | 121.1847979 | DE |
| 26 | -22.6 | -15.6509695291 | 144.4 | 151.8 | 112 | 786382 | 126.34812487 | DE |
| 52 | -28.2 | -18.8 | 150 | 187 | 112 | 594046 | 136.89096735 | DE |
| 156 | -123.15 | -50.2755664421 | 244.95 | 254.9 | 112 | 654636 | 160.39732246 | DE |
| 260 | -123.15 | -50.2755664421 | 244.95 | 254.9 | 112 | 654636 | 160.39732246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 121.8 | -1.6 | -1.30 | 129.8 | 129.8 | 121.2 | 327922 |
| 1719851400 | 123.4 | -1 | -0.80 | 125.4 | 126.4 | 123 | 363237 |
| 1719592200 | 124.4 | -1.2 | -0.96 | 127 | 127 | 124.2 | 195054 |
| 1719505800 | 125.6 | -1.4 | -1.10 | 124 | 128 | 124 | 176640 |
| 1719419400 | 127 | -1 | -0.78 | 127.2 | 130.6 | 126 | 377480 |
| 1719333000 | 128 | -3.2 | -2.44 | 132 | 132 | 126.2 | 282853 |
| 1719246600 | 131.19999 | 5 | 3.96 | 123.2 | 133.6 | 123.2 | 743717 |
| 1718987400 | 126.2 | 0.2 | 0.16 | 126 | 128 | 123.2 | 1769150 |
| 1718901000 | 126 | 0 | 0.00 | 123.2 | 127.8 | 123.2 | 353172 |
| 1718814600 | 126 | 1.2 | 0.96 | 123.2 | 126.2 | 123.2 | 248185 |
| 1718728200 | 124.8 | 1.4 | 1.13 | 123.4 | 125.6 | 121 | 320555 |
| 1718641800 | 123.4 | 2 | 1.65 | 121.2 | 124.2 | 118.8 | 870713 |
| 1718382600 | 121.4 | -0.4 | -0.33 | 121.8 | 123.6 | 121 | 370907 |
| 1718296200 | 121.8 | -5 | -3.94 | 126.8 | 128 | 121.8 | 702092 |
| 1718209800 | 126.8 | -2 | -1.55 | 130.8 | 130.8 | 126.8 | 445212 |
| 1718123400 | 128.8 | 1.4 | 1.10 | 126 | 130.6 | 126 | 502998 |
| 1718037000 | 127.4 | 1.6 | 1.27 | 124 | 130 | 124 | 759203 |
| 1717777800 | 125.8 | -2 | -1.56 | 129.4 | 129.4 | 125.8 | 599151 |
| 1717691400 | 127.8 | 0.8 | 0.63 | 130 | 130 | 126.4 | 552366 |
| 1717605000 | 127 | 0.8 | 0.63 | 128 | 128.8 | 125.6 | 857634 |
| 1717518600 | 126.2 | -8 | -5.96 | 134.19999 | 134.19999 | 125.6 | 1284306 |
| 1717432200 | 134.19999 | 0.2 | 0.15 | 136.8 | 136.8 | 133 | 749210 |
| 1717173000 | 134 | -1 | -0.74 | 137.19999 | 137.19999 | 131.6 | 1614467 |
| 1717086600 | 135 | 8.4 | 6.64 | 125.4 | 136.6 | 125.4 | 1806951 |
| 1717000200 | 126.6 | 9.8 | 8.39 | 119 | 127.4 | 117.4 | 4804199 |
| 1716913800 | 116.8 | 3 | 2.64 | 115 | 118.4 | 112.2 | 2688450 |
| 1716568200 | 113.8 | -1.2 | -1.04 | 114.6 | 115 | 112.8 | 746147 |
| 1716481800 | 115 | -1.2 | -1.03 | 117.2 | 117.2 | 114 | 631856 |
| 1716395400 | 116.2 | -2.4 | -2.02 | 118 | 118.4 | 116 | 1483725 |
| 1716309000 | 118.6 | 1 | 0.85 | 117.6 | 118.6 | 117.4 | 2017132 |
| 1716222600 | 117.6 | -0.4 | -0.34 | 118 | 118.4 | 117.2 | 725363 |
| 1715963400 | 118 | 1.2 | 1.03 | 117.2 | 118 | 116 | 1080067 |
| 1715877000 | 116.8 | -1 | -0.85 | 116 | 118 | 116 | 499827 |
| 1715790600 | 117.8 | 0.4 | 0.34 | 118 | 119.2 | 117.4 | 1448614 |
| 1715704200 | 117.4 | 0.8 | 0.69 | 117 | 118.2 | 117 | 470426 |
| 1715617800 | 116.6 | -1.4 | -1.19 | 118.2 | 118.2 | 116.6 | 778807 |
| 1715358600 | 118 | 0 | 0.00 | 118.6 | 118.8 | 117.8 | 2752621 |
| 1715272200 | 118 | -0.4 | -0.34 | 118 | 118.4 | 117.6 | 3346286 |
| 1715185800 | 118.4 | 0.2 | 0.17 | 122.6 | 122.6 | 117 | 1962935 |
| 1715099400 | 118.2 | 2.2 | 1.90 | 116 | 118.4 | 116 | 2001586 |
| 1714753800 | 116 | 4 | 3.57 | 113.4 | 116.4 | 112 | 567380 |
| 1714667400 | 112 | -6.4 | -5.41 | 122.8 | 122.8 | 112 | 984701 |
| 1714581000 | 118.4 | -0.2 | -0.17 | 118.4 | 119 | 116.4 | 741987 |
| 1714494600 | 118.6 | -0.4 | -0.34 | 119 | 119.4 | 117.8 | 783635 |
| 1714408200 | 119 | -0.6 | -0.50 | 120 | 120 | 118.6 | 2518967 |
| 1714149000 | 119.6 | 0.2 | 0.17 | 121 | 121 | 119.4 | 3286327 |
| 1714062600 | 119.4 | 1.6 | 1.36 | 118.4 | 120.2 | 117 | 2971313 |
| 1713976200 | 117.8 | -1 | -0.84 | 120.8 | 122.2 | 117.6 | 3495379 |
| 1713889800 | 118.8 | 0 | 0.00 | 119.2 | 119.8 | 118 | 1133719 |
| 1713803400 | 118.8 | -0.8 | -0.67 | 121.4 | 121.4 | 117.8 | 589482 |
| 1713544200 | 119.6 | 1.2 | 1.01 | 121.2 | 121.2 | 117 | 452753 |
| 1713457800 | 118.4 | -0.2 | -0.17 | 115 | 119.4 | 115 | 236639 |
| 1713371400 | 118.6 | 3.2 | 2.77 | 114.4 | 119.6 | 114.4 | 439110 |
| 1713285000 | 115.4 | -3.2 | -2.70 | 117 | 119.2 | 115.2 | 525386 |
| 1713198600 | 118.6 | -4.6 | -3.73 | 122.8 | 123 | 118.4 | 391394 |
| 1712939400 | 123.2 | 4.2 | 3.53 | 121.2 | 123.4 | 119 | 491638 |
| 1712853000 | 119 | 1.6 | 1.36 | 119.4 | 121.2 | 118.2 | 248221 |
| 1712766600 | 117.4 | -1.8 | -1.51 | 120 | 120.6 | 117 | 322841 |
| 1712680200 | 119.2 | -0.4 | -0.33 | 120 | 121.4 | 118.6 | 469126 |
| 1712593800 | 119.6 | 2 | 1.70 | 117.6 | 123.4 | 117.6 | 557029 |
| 1712334600 | 117.6 | -4.2 | -3.45 | 121.8 | 121.8 | 117.6 | 757116 |
| 1712248200 | 121.8 | 2 | 1.67 | 119.6 | 123.8 | 118 | 712803 |
| 1712161800 | 119.8 | -2.6 | -2.12 | 122.4 | 124 | 117.2 | 1385390 |
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
