We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.1583011583 | 129.5 | 132.5 | 128 | 238478 | 130.45292392 | DE |
| 4 | 5.5 | 4.38247011952 | 125.5 | 132.5 | 124 | 284382 | 128.70776632 | DE |
| 12 | 5.5 | 4.38247011952 | 125.5 | 132.5 | 124 | 301068 | 127.74746761 | DE |
| 26 | 15.5 | 13.4199134199 | 115.5 | 132.5 | 112.5 | 410041 | 120.56862167 | DE |
| 52 | 13.5 | 11.4893617021 | 117.5 | 132.5 | 104 | 356815 | 117.93118458 | DE |
| 156 | -8.00000207 | -5.75539708695 | 139.00000207 | 146.00000218 | 99.2 | 278539 | 120.25442812 | DE |
| 260 | -6.25000205 | -4.55373548754 | 137.25000205 | 148.00000221 | 69.60000104 | 181973 | 119.75442451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 131 | 0 | 0.00 | 132.5 | 132.5 | 131 | 371209 |
| 1722011400 | 131 | 2 | 1.55 | 130.5 | 131 | 130.5 | 433800 |
| 1721925000 | 129 | -0.5 | -0.39 | 129 | 129 | 129 | 142515 |
| 1721838600 | 129.5 | 0 | 0.00 | 128 | 129.5 | 128 | 110646 |
| 1721752200 | 129.5 | -0.5 | -0.38 | 129.5 | 129.5 | 129.5 | 134219 |
| 1721665800 | 130 | 1 | 0.78 | 130 | 130.5 | 129.5 | 208719 |
| 1721406600 | 129 | -1 | -0.77 | 130.5 | 131.5 | 129 | 280801 |
| 1721320200 | 130 | 1.5 | 1.17 | 130.5 | 131 | 129.5 | 394625 |
| 1721233800 | 128.5 | -1 | -0.77 | 128.5 | 128.5 | 128 | 106100 |
| 1721147400 | 129.5 | 0.5 | 0.39 | 128 | 129.5 | 128 | 114168 |
| 1721061000 | 129 | -2 | -1.53 | 129.5 | 129.5 | 128.5 | 923119 |
| 1720801800 | 131 | 2 | 1.55 | 128 | 131 | 128 | 153591 |
| 1720715400 | 129 | 1 | 0.78 | 127.5 | 129 | 127.5 | 338373 |
| 1720629000 | 128 | 1 | 0.79 | 127.5 | 128 | 127 | 264692 |
| 1720542600 | 127 | -0.5 | -0.39 | 129 | 129 | 126.5 | 475277 |
| 1720456200 | 127.5 | 1.5 | 1.19 | 128 | 129 | 127.5 | 157784 |
| 1720197000 | 126 | -0.5 | -0.40 | 129 | 129 | 126 | 214168 |
| 1720110600 | 126.5 | -0.5 | -0.39 | 127 | 128.5 | 126.5 | 574898 |
| 1720024200 | 127 | 1.5 | 1.20 | 126.5 | 127 | 125.5 | 155867 |
| 1719937800 | 125.5 | -1 | -0.79 | 125.5 | 125.5 | 124 | 133064 |
| 1719851400 | 126.5 | 2.5 | 2.02 | 126.5 | 127 | 125 | 259874 |
| 1719592200 | 124 | -1.5 | -1.20 | 127 | 127 | 124 | 232809 |
| 1719505800 | 125.5 | 0 | 0.00 | 125.5 | 126 | 124.5 | 572794 |
| 1719419400 | 125.5 | -0.5 | -0.40 | 127 | 127.5 | 125.5 | 398214 |
| 1719333000 | 126 | -0.5 | -0.40 | 127 | 127 | 126 | 154865 |
| 1719246600 | 126.5 | 0.5 | 0.40 | 126 | 127 | 125.5 | 478355 |
| 1718987400 | 126 | -0.5 | -0.40 | 125 | 126 | 124.5 | 710703 |
| 1718901000 | 126.5 | 1.5 | 1.20 | 125 | 126.5 | 125 | 577311 |
| 1718814600 | 125 | 0 | 0.00 | 126 | 126 | 124.5 | 622725 |
| 1718728200 | 125 | 0.5 | 0.40 | 127 | 127 | 125 | 99227 |
| 1718641800 | 124.5 | -0.5 | -0.40 | 125.5 | 125.5 | 124.5 | 241023 |
| 1718382600 | 125 | -0.5 | -0.40 | 125 | 125 | 124.5 | 164769 |
| 1718296200 | 125.5 | -1.5 | -1.18 | 126 | 126 | 125 | 139367 |
| 1718209800 | 127 | -0.5 | -0.39 | 127 | 127 | 126.5 | 157067 |
| 1718123400 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127 | 231670 |
| 1718037000 | 127.5 | -2 | -1.54 | 127.5 | 127.5 | 127.5 | 170742 |
| 1717777800 | 129.5 | 1.5 | 1.17 | 128.5 | 129.5 | 128.5 | 60777 |
| 1717691400 | 128 | -1.5 | -1.16 | 130 | 130 | 128 | 185131 |
| 1717605000 | 129.5 | -0.5 | -0.38 | 129 | 129.5 | 128.5 | 124617 |
| 1717518600 | 130 | 0 | 0.00 | 129 | 130 | 129 | 139344 |
| 1717432200 | 130 | 0.5 | 0.39 | 130 | 130.5 | 129.5 | 150137 |
| 1717173000 | 129.5 | 1 | 0.78 | 129 | 129.5 | 129 | 242617 |
| 1717086600 | 128.5 | 0.5 | 0.39 | 128 | 129.5 | 128 | 296390 |
| 1717000200 | 128 | -1 | -0.78 | 128 | 128.5 | 128 | 336779 |
| 1716913800 | 129 | 0 | 0.00 | 129.5 | 130.5 | 129 | 196304 |
| 1716568200 | 129 | -0.5 | -0.39 | 129 | 130 | 129 | 251744 |
| 1716481800 | 129.5 | -0.5 | -0.38 | 128.5 | 130 | 128.5 | 164732 |
| 1716395400 | 130 | 0 | 0.00 | 128.5 | 130 | 128.5 | 409254 |
| 1716309000 | 130 | 0 | 0.00 | 128 | 130.5 | 128 | 191031 |
| 1716222600 | 130 | 0.5 | 0.39 | 128.5 | 130.5 | 128.5 | 411505 |
| 1715963400 | 129.5 | 0.5 | 0.39 | 128 | 129.5 | 128 | 195601 |
| 1715877000 | 129 | 0 | 0.00 | 128.5 | 129.5 | 127.5 | 588422 |
| 1715790600 | 129 | 1 | 0.78 | 128.5 | 129 | 128.5 | 422533 |
| 1715704200 | 128 | -1 | -0.78 | 127 | 128.5 | 127 | 320785 |
| 1715617800 | 129 | 1.5 | 1.18 | 126.5 | 129 | 126 | 658175 |
| 1715358600 | 127.5 | 1 | 0.79 | 127 | 128 | 127 | 265982 |
| 1715272200 | 126.5 | 0.5 | 0.40 | 125 | 127.5 | 125 | 231917 |
| 1715185800 | 126 | 1 | 0.80 | 125.5 | 127 | 124.5 | 253000 |
| 1715099400 | 125 | 1 | 0.81 | 125.5 | 125.5 | 124.5 | 767058 |
| 1714753800 | 124 | 0.5 | 0.40 | 124 | 125 | 124 | 201810 |
| 1714667400 | 123.5 | 1.5 | 1.23 | 123.5 | 123.5 | 123 | 317341 |
| 1714581000 | 122 | 0 | 0.00 | 121.5 | 123 | 120.5 | 386671 |
| 1714494600 | 122 | 0 | 0.00 | 121.5 | 123 | 121.5 | 505662 |
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
