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 | -6 | -4.8309178744 | 124.2 | 127 | 119 | 3085128 | 122.50534198 | DE |
| 4 | 0.8 | 0.681431005111 | 117.4 | 127 | 115 | 2997365 | 122.56760113 | DE |
| 12 | 1 | 0.853242320819 | 117.2 | 127 | 113.4 | 4580473 | 119.93544208 | DE |
| 26 | 8.2 | 7.45454545455 | 110 | 127 | 101.8 | 3976457 | 117.79627196 | DE |
| 52 | 19.4 | 19.6356275304 | 98.8 | 127 | 93.1 | 3181671 | 111.79520291 | DE |
| 156 | 43.2 | 57.6 | 75 | 127 | 44.7 | 2404802 | 91.53279657 | DE |
| 260 | -30.1 | -20.2966958867 | 148.3 | 166.8 | 26.7 | 1964980 | 83.84123897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 118.2 | -2 | -1.66 | 124 | 124 | 118.2 | 2270342 |
| 1725553800 | 120.2 | -1.2 | -0.99 | 119 | 121.8 | 119 | 2059334 |
| 1725467400 | 121.4 | -0.6 | -0.49 | 124.6 | 124.6 | 120.8 | 3588284 |
| 1725381000 | 122 | -1.6 | -1.29 | 124 | 124 | 122 | 2277686 |
| 1725294600 | 123.6 | -0.4 | -0.32 | 127 | 127 | 122.6 | 3364185 |
| 1725035400 | 124 | -0.2 | -0.16 | 124.2 | 125 | 123.6 | 4136149 |
| 1724949000 | 124.2 | 1 | 0.81 | 123.8 | 124.8 | 123.4 | 3017291 |
| 1724862600 | 123.2 | -0.4 | -0.32 | 126 | 126 | 123.2 | 1775626 |
| 1724776200 | 123.6 | -1.2 | -0.96 | 120 | 125.4 | 120 | 2759923 |
| 1724430600 | 124.8 | 2 | 1.63 | 124.2 | 125.8 | 122.6 | 4186925 |
| 1724344200 | 122.8 | -0.8 | -0.65 | 123.4 | 124.4 | 122.8 | 2303557 |
| 1724257800 | 123.6 | 2 | 1.64 | 121.6 | 123.6 | 121.6 | 2873183 |
| 1724171400 | 121.6 | -1.8 | -1.46 | 123.2 | 123.8 | 121.6 | 2062340 |
| 1724085000 | 123.4 | 0.2 | 0.16 | 121.2 | 123.4 | 121.2 | 2782180 |
| 1723825800 | 123.2 | 0.8 | 0.65 | 125 | 125 | 122.2 | 6254980 |
| 1723739400 | 122.4 | 0 | 0.00 | 121.2 | 122.6 | 120.4 | 2375861 |
| 1723653000 | 122.4 | 2.2 | 1.83 | 120.8 | 122.4 | 120.8 | 1745695 |
| 1723566600 | 120.2 | -0.6 | -0.50 | 121.2 | 121.6 | 120 | 3857607 |
| 1723480200 | 120.8 | 2.2 | 1.85 | 115 | 120.8 | 115 | 3045288 |
| 1723221000 | 118.6 | 0.8 | 0.68 | 117.4 | 118.8 | 117.4 | 2483838 |
| 1723134600 | 117.8 | -1 | -0.84 | 117.8 | 118.2 | 116.6 | 3078618 |
| 1723048200 | 118.8 | 2 | 1.71 | 116.8 | 118.8 | 116.2 | 2943833 |
| 1722961800 | 116.8 | 1 | 0.86 | 116 | 117.6 | 115.4 | 7361858 |
| 1722875400 | 115.8 | -3 | -2.53 | 122 | 122 | 114.2 | 8175015 |
| 1722616200 | 118.8 | -1.8 | -1.49 | 119 | 120.8 | 118.6 | 4661021 |
| 1722529800 | 120.6 | -0.6 | -0.50 | 122.6 | 122.6 | 119.6 | 4620135 |
| 1722443400 | 121.2 | -1.2 | -0.98 | 122.4 | 123.2 | 120.4 | 7280985 |
| 1722357000 | 122.4 | 1.4 | 1.16 | 120.6 | 123.2 | 120.4 | 2306315 |
| 1722270600 | 121 | -2.6 | -2.10 | 123.6 | 124.2 | 121 | 3074654 |
| 1722011400 | 123.6 | 3.6 | 3.00 | 121 | 123.6 | 119.8 | 3469927 |
| 1721925000 | 120 | -0.4 | -0.33 | 120.2 | 120.8 | 118.8 | 2422491 |
| 1721838600 | 120.4 | 0.8 | 0.67 | 119 | 122 | 119 | 76527515 |
| 1721752200 | 119.6 | -3 | -2.45 | 121.6 | 122.2 | 119.2 | 4070662 |
| 1721665800 | 122.6 | 2.2 | 1.83 | 123.2 | 124.2 | 120.8 | 2746267 |
| 1721406600 | 120.4 | -1.4 | -1.15 | 121 | 123 | 120.4 | 2965012 |
| 1721320200 | 121.8 | 1.8 | 1.50 | 118.4 | 122.8 | 118.4 | 2702865 |
| 1721233800 | 120 | 0.6 | 0.50 | 119.8 | 121.2 | 119 | 2398670 |
| 1721147400 | 119.4 | -1 | -0.83 | 119.8 | 121.4 | 118.4 | 4094387 |
| 1721061000 | 120.4 | -0.8 | -0.66 | 120.6 | 122.2 | 120.4 | 3716487 |
| 1720801800 | 121.2 | 1.6 | 1.34 | 120 | 121.8 | 120 | 2267270 |
| 1720715400 | 119.6 | 2 | 1.70 | 118.2 | 119.8 | 117.2 | 3370008 |
| 1720629000 | 117.6 | 1.2 | 1.03 | 119.6 | 119.6 | 116 | 2400353 |
| 1720542600 | 116.4 | -0.6 | -0.51 | 117 | 118.4 | 115.6 | 2823666 |
| 1720456200 | 117 | 0 | 0.00 | 117 | 118.4 | 116.8 | 2561381 |
| 1720197000 | 117 | 1 | 0.86 | 113.6 | 117.8 | 113.6 | 2947673 |
| 1720110600 | 116 | -1 | -0.85 | 116.6 | 117.2 | 116 | 1793638 |
| 1720024200 | 117 | 0.8 | 0.69 | 113.8 | 117 | 113.6 | 2434504 |
| 1719937800 | 116.2 | -0.6 | -0.51 | 117 | 117 | 116.2 | 2111890 |
| 1719851400 | 116.8 | 0.6 | 0.52 | 117 | 118 | 116.6 | 2161995 |
| 1719592200 | 116.2 | -2.2 | -1.86 | 118.6 | 118.6 | 116 | 2839525 |
| 1719505800 | 118.4 | 1.6 | 1.37 | 121.2 | 121.2 | 116 | 3570096 |
| 1719419400 | 116.8 | 0.4 | 0.34 | 116.6 | 117.6 | 116.4 | 2551527 |
| 1719333000 | 116.4 | -2.6 | -2.18 | 118 | 118.8 | 115.6 | 2204710 |
| 1719246600 | 119 | 1.8 | 1.54 | 117.2 | 120 | 117.2 | 6177365 |
| 1718987400 | 117.2 | -0.4 | -0.34 | 116.6 | 118 | 115.8 | 4563430 |
| 1718901000 | 117.6 | -1.8 | -1.51 | 117.2 | 118.2 | 116.6 | 3363153 |
| 1718814600 | 119.4 | 2 | 1.70 | 116.8 | 119.4 | 116.6 | 3742103 |
| 1718728200 | 117.4 | 2 | 1.73 | 115.8 | 118.2 | 115.8 | 2536594 |
| 1718641800 | 115.4 | -2 | -1.70 | 117.6 | 118.8 | 113.4 | 6622133 |
| 1718382600 | 117.4 | 0 | 0.00 | 117.2 | 117.6 | 115.8 | 1638258 |
| 1718296200 | 117.4 | 0 | 0.00 | 119.2 | 120 | 116.6 | 2505666 |
| 1718209800 | 117.4 | 0.8 | 0.69 | 116.6 | 117.4 | 116.4 | 1618571 |
| 1718123400 | 116.6 | -2.4 | -2.02 | 120.4 | 120.4 | 116.6 | 1531039 |
| 1718037000 | 119 | 0 | 0.00 | 116.2 | 119.2 | 116.2 | 1556088 |
| 1717777800 | 119 | 1 | 0.85 | 120.6 | 120.6 | 117 | 1825467 |
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
