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 | 0 | 0 | 143 | 144 | 141.5 | 162979 | 142.46236396 | DE |
| 4 | -10 | -6.53594771242 | 153 | 156.5 | 141.5 | 118518 | 148.84788967 | DE |
| 12 | -9 | -5.92105263158 | 152 | 165 | 141.5 | 240397 | 158.48827671 | DE |
| 26 | -212 | -59.7183098592 | 355 | 355 | 140 | 192492 | 153.65871108 | DE |
| 52 | -212 | -59.7183098592 | 355 | 355 | 140 | 97370 | 153.65871108 | DE |
| 156 | -212 | -59.7183098592 | 355 | 355 | 140 | 32926 | 153.65871108 | DE |
| 260 | -212 | -59.7183098592 | 355 | 355 | 140 | 19704 | 153.65871108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 14750 |
| 1735839000 | 143 | 0 | 0.00 | 144 | 144 | 143 | 100349 |
| 1735666200 | 143 | 1 | 0.70 | 142.5 | 144 | 142.5 | 201073 |
| 1735579800 | 142 | 0 | 0.00 | 141.5 | 142.5 | 141.5 | 24304 |
| 1735320600 | 142 | -1 | -0.70 | 143 | 143 | 141.5 | 326189 |
| 1735061400 | 143 | -1 | -0.69 | 144 | 144.5 | 143 | 109631 |
| 1734975000 | 144 | -3 | -2.04 | 147 | 147 | 144 | 43468 |
| 1734715800 | 147 | 0 | 0.00 | 147 | 147 | 146.5 | 15833 |
| 1734629400 | 147 | 0 | 0.00 | 146.5 | 147 | 146 | 67035 |
| 1734543000 | 147 | -1.5 | -1.01 | 148.5 | 148.5 | 146.5 | 66770 |
| 1734456600 | 148.5 | -3.5 | -2.30 | 152 | 152 | 148.5 | 111578 |
| 1734370200 | 152 | -2 | -1.30 | 154 | 154 | 152 | 49921 |
| 1734111000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 15777 |
| 1734024600 | 154 | -2 | -1.28 | 156.5 | 156.5 | 154 | 67295 |
| 1733938200 | 156 | 1 | 0.65 | 155.5 | 156.5 | 155.5 | 236639 |
| 1733851800 | 155 | 1 | 0.65 | 154 | 155 | 154 | 128493 |
| 1733765400 | 154 | 0.5 | 0.33 | 154 | 154.33 | 153.08 | 332254 |
| 1733506200 | 153.5 | 0.5 | 0.33 | 153 | 154 | 153 | 118195 |
| 1733419800 | 153 | 0 | 0.00 | 152.5 | 153 | 152.5 | 35064 |
| 1733333400 | 153 | -1 | -0.65 | 152.5 | 153 | 152.5 | 99051 |
| 1733247000 | 154 | 1.5 | 0.98 | 152.5 | 154 | 152.5 | 513699 |
| 1733160600 | 152.5 | -3 | -1.93 | 155.5 | 155.5 | 152.5 | 129234 |
| 1732901400 | 155.5 | 0.1 | 0.06 | 156.5 | 156.5 | 155.5 | 22019 |
| 1732815000 | 155.4 | -1.6 | -1.02 | 157 | 157 | 155.4 | 36249 |
| 1732728600 | 157 | 0.5 | 0.32 | 156.5 | 157 | 156.5 | 680753 |
| 1732642200 | 156.5 | -1 | -0.63 | 158 | 158 | 156 | 64860 |
| 1732555800 | 157.5 | -0.5 | -0.32 | 157 | 158 | 157 | 107619 |
| 1732296600 | 158 | -1 | -0.63 | 159 | 159 | 156.5 | 105211 |
| 1732210200 | 159 | -2.5 | -1.55 | 161.5 | 161.5 | 159 | 88377 |
| 1732123800 | 161.5 | -0.5 | -0.31 | 161.5 | 161.5 | 161.5 | 152146 |
| 1732037400 | 162 | 0 | 0.00 | 162 | 162 | 161 | 97537 |
| 1731951000 | 162 | -1 | -0.61 | 164 | 164 | 162 | 70474 |
| 1731691800 | 163 | 0 | 0.00 | 165 | 165 | 163 | 113328 |
| 1731605400 | 163 | -2 | -1.21 | 165 | 165 | 163 | 67254 |
| 1731519000 | 165 | 0 | 0.00 | 165 | 165 | 164 | 531227 |
| 1731432600 | 165 | 1 | 0.61 | 165 | 165 | 163.5 | 320904 |
| 1731346200 | 164 | -0.5 | -0.30 | 165 | 165 | 164 | 266948 |
| 1731087000 | 164.5 | 0.5 | 0.30 | 164.5 | 164.5 | 164 | 295412 |
| 1731000600 | 164 | 0 | 0.00 | 164 | 164.5 | 164 | 593449 |
| 1730914200 | 164 | 1.5 | 0.92 | 162 | 164 | 162 | 169630 |
| 1730827800 | 162.5 | 1.5 | 0.93 | 162 | 162.5 | 161 | 196131 |
| 1730741400 | 161 | -1 | -0.62 | 162 | 164 | 161 | 356008 |
| 1730482200 | 162 | 0 | 0.00 | 162 | 162 | 161.5 | 8175 |
| 1730395800 | 162 | 0.5 | 0.31 | 161 | 162 | 160.5 | 468220 |
| 1730309400 | 161.5 | -0.5 | -0.31 | 159.5 | 161.5 | 159 | 361084 |
| 1730223000 | 162 | 4 | 2.53 | 158.25 | 162 | 158.25 | 403379 |
| 1730136600 | 158 | 0 | 0.00 | 156.5 | 158.5 | 156.5 | 248417 |
| 1729873800 | 158 | -0.5 | -0.32 | 158.5 | 158.5 | 155 | 575874 |
| 1729787400 | 158.5 | 0.5 | 0.32 | 158.5 | 158.5 | 158 | 1518936 |
| 1729701000 | 158 | 2 | 1.28 | 159 | 159 | 157 | 531435 |
| 1729614600 | 156 | -2 | -1.27 | 159 | 159 | 156 | 460362 |
| 1729528200 | 158 | -5 | -3.07 | 162.5 | 163 | 158 | 217484 |
| 1729269000 | 163 | 0 | 0.00 | 162 | 163 | 161.75 | 252205 |
| 1729182600 | 163 | 0.5 | 0.31 | 161.5 | 163 | 160.75 | 204436 |
| 1729096200 | 162.5 | 0 | 0.00 | 163.5 | 163.5 | 161.5 | 692596 |
| 1729009800 | 162.5 | 2.5 | 1.56 | 159.5 | 163.5 | 159.5 | 303807 |
| 1728923400 | 160 | 4 | 2.56 | 158 | 160 | 156 | 248200 |
| 1728664200 | 156 | 3 | 1.96 | 152 | 158 | 152 | 215842 |
| 1728577800 | 153 | 4 | 2.68 | 148 | 153 | 148 | 405397 |
| 1728491400 | 149 | 4 | 2.76 | 144 | 149 | 144 | 215421 |
| 1728405000 | 145 | 2.5 | 1.75 | 142 | 145 | 141.25 | 1672141 |
| 1728318600 | 142.5 | 2.5 | 1.79 | 142.5 | 142.5 | 141.5 | 517865 |
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
