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 | -0.5 | -0.438596491228 | 114 | 118 | 111.5 | 34206 | 115.35303954 | DE |
| 4 | -11 | -8.83534136546 | 124.5 | 126 | 111.5 | 27723 | 116.11365161 | DE |
| 12 | -23 | -16.8498168498 | 136.5 | 136.5 | 111.5 | 39119 | 126.40121319 | DE |
| 26 | -9.5 | -7.72357723577 | 123 | 147 | 111.5 | 41793 | 131.60514733 | DE |
| 52 | 34.5 | 43.6708860759 | 79 | 147 | 79 | 56474 | 121.65032285 | DE |
| 156 | -112.5 | -49.7787610619 | 226 | 226.5 | 77.5 | 104745 | 116.94356595 | DE |
| 260 | -119 | -51.1827956989 | 232.5 | 234 | 77.5 | 107691 | 123.75786554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 113.5 | 0 | 0.00 | 112.5 | 113.5 | 112.5 | 18088 |
| 1730395800 | 113.5 | -3.5 | -2.99 | 118 | 118 | 113.5 | 32665 |
| 1730309400 | 117 | 5.5 | 4.93 | 112.5 | 117 | 111.5 | 94145 |
| 1730223000 | 111.5 | -2 | -1.76 | 112.5 | 113.5 | 111.5 | 6292 |
| 1730136600 | 113.5 | -1 | -0.87 | 114 | 114.5 | 113.5 | 19839 |
| 1729873800 | 114.5 | 2.5 | 2.23 | 114 | 114.5 | 112 | 3825 |
| 1729787400 | 112 | -2.5 | -2.18 | 114 | 114.5 | 112 | 5577 |
| 1729701000 | 114.5 | 0 | 0.00 | 114 | 114.5 | 112.5 | 21901 |
| 1729614600 | 114.5 | 0 | 0.00 | 114 | 114.5 | 112.5 | 6000 |
| 1729528200 | 114.5 | 0 | 0.00 | 114 | 114.5 | 112.5 | 28860 |
| 1729269000 | 114.5 | 1 | 0.88 | 114 | 114.5 | 112 | 84603 |
| 1729182600 | 113.5 | 0 | 0.00 | 114 | 114 | 113.5 | 9899 |
| 1729096200 | 113.5 | -1 | -0.87 | 114 | 114.5 | 112.5 | 23109 |
| 1729009800 | 114.5 | -2.5 | -2.14 | 118.5 | 118.5 | 114.5 | 39940 |
| 1728923400 | 117 | -5 | -4.10 | 122.5 | 122.5 | 117 | 90794 |
| 1728664200 | 122 | -1 | -0.81 | 122.5 | 123 | 121.5 | 23296 |
| 1728577800 | 123 | 0 | 0.00 | 122.5 | 123 | 121.5 | 4119 |
| 1728491400 | 123 | -3 | -2.38 | 124.5 | 126 | 123 | 39439 |
| 1728405000 | 126 | 0 | 0.00 | 124.5 | 126 | 124 | 0 |
| 1728318600 | 126 | 0 | 0.00 | 124.5 | 126 | 124 | 2071 |
| 1728059400 | 126 | 0 | 0.00 | 124.5 | 126 | 124.5 | 48868 |
| 1727973000 | 126 | -1 | -0.79 | 126 | 127 | 124.5 | 18602 |
| 1727886600 | 127 | 1 | 0.79 | 126 | 127 | 124 | 15173 |
| 1727800200 | 126 | -2.5 | -1.95 | 127.5 | 128.5 | 126 | 826158 |
| 1727713800 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 124.5 | 5001 |
| 1727454600 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 5501 |
| 1727368200 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 24126 |
| 1727281800 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 12451 |
| 1727195400 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 127.5 | 884 |
| 1727109000 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 99855 |
| 1726849800 | 128.5 | -1.5 | -1.15 | 129.5 | 130 | 128.5 | 18118 |
| 1726763400 | 130 | -2 | -1.52 | 132.5 | 132.5 | 130 | 20667 |
| 1726677000 | 132 | -2 | -1.49 | 132.5 | 134 | 130.5 | 15003 |
| 1726590600 | 134 | -0.5 | -0.37 | 133 | 134.5 | 133 | 7500 |
| 1726504200 | 134.5 | 0 | 0.00 | 133 | 134.5 | 130 | 622 |
| 1726245000 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 64504 |
| 1726158600 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 7603 |
| 1726072200 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 10310 |
| 1725985800 | 134.5 | -0.5 | -0.37 | 133 | 135 | 133 | 27646 |
| 1725899400 | 135 | 0 | 0.00 | 135 | 135 | 133.5 | 37500 |
| 1725640200 | 135 | 0 | 0.00 | 135 | 135 | 133 | 68500 |
| 1725553800 | 135 | 0 | 0.00 | 135 | 136.5 | 135 | 14000 |
| 1725467400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 78665 |
| 1725381000 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 73001 |
| 1725294600 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 26208 |
| 1725035400 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 14900 |
| 1724949000 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 10001 |
| 1724862600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 2556 |
| 1724776200 | 134.5 | -0.5 | -0.37 | 135 | 136 | 134.5 | 49990 |
| 1724430600 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 12000 |
| 1724344200 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 5746 |
| 1724257800 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 1487 |
| 1724171400 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 72050 |
| 1724085000 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 14241 |
| 1723825800 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 0 |
| 1723739400 | 134.5 | -1 | -0.74 | 136.5 | 136.5 | 134.5 | 31000 |
| 1723653000 | 135.5 | 0 | 0.00 | 136.5 | 136.5 | 135.5 | 15100 |
| 1723566600 | 135.5 | 0 | 0.00 | 136.5 | 136.5 | 135.5 | 5000 |
| 1723480200 | 135.5 | 0 | 0.00 | 136.5 | 136.5 | 135.5 | 8000 |
| 1723221000 | 135.5 | 0 | 0.00 | 136.5 | 136.5 | 135.5 | 12000 |
| 1723134600 | 135.5 | 3.5 | 2.65 | 136.5 | 136.5 | 135.5 | 8690 |
| 1723048200 | 132 | -2 | -1.49 | 135 | 135.5 | 132 | 131247 |
| 1722961800 | 134 | 1.5 | 1.13 | 135 | 135 | 131.5 | 3082 |
| 1722875400 | 132.5 | -4 | -2.93 | 136.5 | 136.5 | 132.5 | 126014 |
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
