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 | 0 | 0 | 142 | 142.5 | 138 | 153593 | 141.24511989 | DE |
| 4 | 2.5 | 1.79211469534 | 139.5 | 144 | 137 | 252516 | 141.53934659 | DE |
| 12 | 4 | 2.89855072464 | 138 | 145 | 137 | 259196 | 141.59521403 | DE |
| 26 | 13 | 10.0775193798 | 129 | 145 | 128.4 | 291405 | 139.29027124 | DE |
| 52 | 5.4 | 3.95314787701 | 136.6 | 145 | 107 | 278880 | 131.93802779 | DE |
| 156 | -1763 | -92.5459317585 | 1905 | 2160 | 104.2 | 344381 | 164.2082779 | DE |
| 260 | -948 | -86.9724770642 | 1090 | 2160 | 104.2 | 222807 | 258.7155152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 141 | 0.75 | 0.53 | 140.5 | 141 | 140.5 | 171267 |
| 1721925000 | 140.25 | -0.75 | -0.53 | 139 | 140.25 | 138 | 105710 |
| 1721838600 | 141 | -0.5 | -0.35 | 139.5 | 141.5 | 139.5 | 186152 |
| 1721752200 | 141.5 | -0.5 | -0.35 | 141.5 | 141.5 | 141.5 | 74620 |
| 1721665800 | 142 | 1.5 | 1.07 | 142 | 142.5 | 142 | 230216 |
| 1721406600 | 140.5 | -2 | -1.40 | 141.5 | 141.5 | 140.5 | 44667 |
| 1721320200 | 142.5 | 0 | 0.00 | 143 | 143.5 | 142.5 | 209504 |
| 1721233800 | 142.5 | 0.5 | 0.35 | 141.5 | 142.5 | 141.5 | 169851 |
| 1721147400 | 142 | -1.5 | -1.05 | 142 | 142 | 142 | 198226 |
| 1721061000 | 143.5 | -0.5 | -0.35 | 143 | 143.5 | 142.5 | 165843 |
| 1720801800 | 144 | 1 | 0.70 | 142.5 | 144 | 142.5 | 272730 |
| 1720715400 | 143 | 3.5 | 2.51 | 139 | 143 | 139 | 1293990 |
| 1720629000 | 139.5 | -0.5 | -0.36 | 140 | 140 | 139.5 | 134365 |
| 1720542600 | 140 | -1.5 | -1.06 | 141 | 142 | 140 | 237971 |
| 1720456200 | 141.5 | 0.5 | 0.35 | 141.5 | 141.5 | 141 | 198407 |
| 1720197000 | 141 | 1 | 0.71 | 140 | 141.5 | 140 | 497427 |
| 1720110600 | 140 | 0.5 | 0.36 | 139 | 140.5 | 139 | 170491 |
| 1720024200 | 139.5 | 0.5 | 0.36 | 138.5 | 139.5 | 138.5 | 81307 |
| 1719937800 | 139 | 0.5 | 0.36 | 137.5 | 139 | 137 | 243206 |
| 1719851400 | 138.5 | 0 | 0.00 | 139.5 | 140 | 138.5 | 364360 |
| 1719592200 | 138.5 | -1 | -0.72 | 139 | 139.5 | 138.5 | 319095 |
| 1719505800 | 139.5 | 1 | 0.72 | 138.5 | 139.5 | 138.5 | 411373 |
| 1719419400 | 138.5 | -0.5 | -0.36 | 140.5 | 140.5 | 138.5 | 295826 |
| 1719333000 | 139 | -2 | -1.42 | 141 | 141 | 137.5 | 75357 |
| 1719246600 | 141 | -0.5 | -0.35 | 142 | 142 | 140 | 261345 |
| 1718987400 | 141.5 | 1 | 0.71 | 140 | 141.5 | 140 | 810589 |
| 1718901000 | 140.5 | 1.5 | 1.08 | 139 | 141 | 139 | 671732 |
| 1718814600 | 139 | -1 | -0.71 | 138 | 139 | 138 | 195147 |
| 1718728200 | 140 | 0 | 0.00 | 138.5 | 140 | 138.5 | 312152 |
| 1718641800 | 140 | 0.5 | 0.36 | 138 | 140 | 137.5 | 440178 |
| 1718382600 | 139.5 | -3 | -2.11 | 140.5 | 140.5 | 139 | 205614 |
| 1718296200 | 142.5 | -1.5 | -1.04 | 141.5 | 143.5 | 141.5 | 391067 |
| 1718209800 | 144 | 2 | 1.41 | 142 | 144.5 | 141.5 | 362138 |
| 1718123400 | 142 | 0 | 0.00 | 142.5 | 142.5 | 141 | 167671 |
| 1718037000 | 142 | -3 | -2.07 | 142 | 143 | 141 | 174858 |
| 1717777800 | 145 | 0.5 | 0.35 | 143.5 | 145 | 143.5 | 286600 |
| 1717691400 | 144.5 | 1 | 0.70 | 144 | 145 | 144 | 88252 |
| 1717605000 | 143.5 | 1.5 | 1.06 | 141.5 | 144 | 141.5 | 278154 |
| 1717518600 | 142 | -0.5 | -0.35 | 142 | 142.5 | 141.5 | 128890 |
| 1717432200 | 142.5 | 0 | 0.00 | 143.5 | 143.5 | 142.5 | 231455 |
| 1717173000 | 142.5 | 0 | 0.00 | 143 | 143 | 142.5 | 60972 |
| 1717086600 | 142.5 | 0 | 0.00 | 142.5 | 143 | 142.5 | 77697 |
| 1717000200 | 142.5 | -2.5 | -1.72 | 143 | 143 | 142.5 | 152149 |
| 1716913800 | 145 | 1.5 | 1.05 | 144.5 | 145 | 141.5 | 423635 |
| 1716568200 | 143.5 | -1 | -0.69 | 141.5 | 145 | 141.5 | 158554 |
| 1716481800 | 144.5 | 0.5 | 0.35 | 143.5 | 145 | 143.5 | 168020 |
| 1716395400 | 144 | 0 | 0.00 | 140 | 145 | 140 | 222716 |
| 1716309000 | 144 | 1 | 0.70 | 142.5 | 144 | 142.5 | 329228 |
| 1716222600 | 143 | 1 | 0.70 | 142 | 143 | 142 | 293670 |
| 1715963400 | 142 | -1.5 | -1.05 | 140 | 142.5 | 140 | 79207 |
| 1715877000 | 143.5 | 0.5 | 0.35 | 142.5 | 143.5 | 142.5 | 238540 |
| 1715790600 | 143 | 1.5 | 1.06 | 143 | 143 | 142 | 228379 |
| 1715704200 | 141.5 | 0.5 | 0.35 | 141.5 | 141.5 | 141 | 121271 |
| 1715617800 | 141 | -1.5 | -1.05 | 142 | 142 | 141 | 190560 |
| 1715358600 | 142.5 | 2 | 1.42 | 140 | 142.5 | 140 | 148230 |
| 1715272200 | 140.5 | 1 | 0.72 | 142 | 142 | 138.5 | 361150 |
| 1715185800 | 139.5 | 1 | 0.72 | 138.5 | 140 | 138 | 229383 |
| 1715099400 | 138.5 | 1 | 0.73 | 138 | 139.5 | 137 | 392177 |
| 1714753800 | 137.5 | 1.5 | 1.10 | 135.5 | 138.5 | 135.5 | 228960 |
| 1714667400 | 136 | -1.5 | -1.09 | 135 | 136.5 | 135 | 157639 |
| 1714581000 | 137.5 | 1 | 0.73 | 135.5 | 137.5 | 135 | 84915 |
| 1714494600 | 136.5 | -1 | -0.73 | 135.5 | 137.5 | 135.5 | 340143 |
| 1714408200 | 137.5 | 0 | 0.00 | 138.5 | 138.5 | 137 | 159083 |
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
