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 | 2 | 1.8691588785 | 107 | 109.5 | 107 | 820 | 108.48206442 | DE |
| 4 | -1 | -0.909090909091 | 110 | 112 | 107 | 4042 | 109.22564084 | DE |
| 12 | 0.5 | 0.460829493088 | 108.5 | 116 | 104.5 | 6463 | 109.48139198 | DE |
| 26 | 0.5 | 0.460829493088 | 108.5 | 116 | 100 | 5592 | 108.31594788 | DE |
| 52 | -7 | -6.03448275862 | 116 | 143 | 100 | 8203 | 114.27009194 | DE |
| 156 | -21 | -16.1538461538 | 130 | 143 | 100 | 5174 | 116.85687035 | DE |
| 260 | 18 | 19.7802197802 | 91 | 146.5 | 91 | 4997 | 119.19647277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 109 | 0 | 0.00 | 109 | 109.5 | 109 | 39 |
| 1742491800 | 109 | 0.5 | 0.46 | 109 | 109 | 109 | 0 |
| 1742405400 | 108.5 | 1.5 | 1.40 | 107 | 108.5 | 107 | 4049 |
| 1742319000 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 0 |
| 1742232600 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 0 |
| 1741973400 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 49 |
| 1741887000 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 460 |
| 1741800600 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 0 |
| 1741714200 | 107 | -2.5 | -2.28 | 109 | 109.5 | 107 | 25001 |
| 1741627800 | 109.5 | 0.5 | 0.46 | 109 | 109.5 | 109 | 6864 |
| 1741368600 | 109 | -0.5 | -0.46 | 109.5 | 109.5 | 109 | 2037 |
| 1741282200 | 109.5 | -1 | -0.90 | 110.5 | 110.5 | 109.5 | 0 |
| 1741195800 | 110.5 | 1 | 0.91 | 109.5 | 110.5 | 109.5 | 10175 |
| 1741109400 | 109.5 | -1 | -0.90 | 110.5 | 110.5 | 109.5 | 9761 |
| 1741023000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 8817 |
| 1740763800 | 110.5 | -1.5 | -1.34 | 110 | 110.5 | 110 | 2 |
| 1740677400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 19 |
| 1740591000 | 112 | 0.5 | 0.45 | 111.5 | 112 | 111.5 | 856 |
| 1740504600 | 111.5 | 1 | 0.90 | 110.5 | 111.5 | 110.5 | 12742 |
| 1740418200 | 110.5 | 0.5 | 0.45 | 110 | 110.5 | 110 | 0 |
| 1740159000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1740072600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 19315 |
| 1739986200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 8673 |
| 1739899800 | 110 | -5 | -4.35 | 110 | 110 | 110 | 0 |
| 1739813400 | 115 | 4.5 | 4.07 | 110.5 | 115 | 110 | 3 |
| 1739554200 | 110.5 | -1 | -0.90 | 111.5 | 111.5 | 110.5 | 5871 |
| 1739467800 | 111.5 | -4.5 | -3.88 | 110.5 | 111.5 | 110.5 | 10181 |
| 1739381400 | 116 | 7 | 6.42 | 109 | 116 | 109 | 15821 |
| 1739295000 | 109 | 0 | 0.00 | 109 | 112 | 109 | 140 |
| 1739208600 | 109 | 0 | 0.00 | 109 | 113 | 109 | 10293 |
| 1738949400 | 109 | 2 | 1.87 | 109 | 109 | 109 | 20000 |
| 1738863000 | 107 | -3 | -2.73 | 110 | 110 | 107 | 42 |
| 1738776600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 631 |
| 1738690200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 12552 |
| 1738603800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2128 |
| 1738344600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 3760 |
| 1738258200 | 110 | 0 | 0.00 | 110 | 110.5 | 110 | 0 |
| 1738171800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10000 |
| 1738085400 | 110 | 0 | 0.00 | 110 | 111 | 110 | 0 |
| 1737999000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1737739800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 268 |
| 1737653400 | 110 | 0 | 0.00 | 110 | 110.5 | 109.5 | 29092 |
| 1737567000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 15455 |
| 1737480600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1000 |
| 1737394200 | 110 | 1 | 0.92 | 109 | 111 | 109 | 26521 |
| 1737135000 | 109 | -0.5 | -0.46 | 109.5 | 109.5 | 109 | 35373 |
| 1737048600 | 109.5 | 2.5 | 2.34 | 107 | 109.5 | 107 | 4000 |
| 1736962200 | 107 | 0 | 0.00 | 107 | 107.5 | 107 | 1325 |
| 1736875800 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 0 |
| 1736789400 | 107 | 0 | 0.00 | 107 | 108.5 | 107 | 2142 |
| 1736530200 | 107 | -1 | -0.93 | 108 | 109.5 | 107 | 0 |
| 1736443800 | 108 | 0.5 | 0.47 | 107.5 | 108.5 | 107.5 | 9350 |
| 1736357400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 11482 |
| 1736271000 | 107.5 | 0.5 | 0.47 | 107 | 108.5 | 107 | 7250 |
| 1736184600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 5701 |
| 1735925400 | 107 | -0.5 | -0.47 | 107.5 | 107.5 | 107 | 14011 |
| 1735839000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1735666200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 104.5 | 7500 |
| 1735579800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 1413 |
| 1735320600 | 107.5 | -1 | -0.92 | 108.5 | 108.5 | 107.5 | 9216 |
| 1735061400 | 108.5 | 1 | 0.93 | 108 | 108.5 | 107.5 | 1487 |
| 1734975000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2000 |
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
