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 | 0.8 | 0.443951165372 | 180.2 | 185 | 176.2 | 196161 | 180.28169446 | DE |
| 4 | 26.8 | 17.3800259403 | 154.2 | 185 | 152 | 729822 | 173.02085111 | DE |
| 12 | 17 | 10.3658536585 | 164 | 185 | 130 | 1012470 | 151.16384395 | DE |
| 26 | -6 | -3.20855614973 | 187 | 200 | 130 | 828091 | 161.88578748 | DE |
| 52 | -74.2 | -29.0752351097 | 255.2 | 257 | 130 | 1162047 | 184.6009846 | DE |
| 156 | -469.5 | -72.1752498078 | 650.5 | 664.5 | 130 | 1157780 | 286.83224114 | DE |
| 260 | -422 | -69.9834162521 | 603 | 767 | 130 | 985980 | 380.71063693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 179.4 | 0.2 | 0.11 | 177.2 | 179.4 | 176.2 | 269170 |
| 1735320600 | 179.2 | -4.2 | -2.29 | 185 | 185 | 179 | 180569 |
| 1735061400 | 183.4 | 4 | 2.23 | 180.2 | 184.4 | 179.8 | 138744 |
| 1734975000 | 179.4 | -2.8 | -1.54 | 181 | 181 | 177.4 | 413059 |
| 1734715800 | 182.2 | 3.2 | 1.79 | 180 | 182.2 | 177.2 | 969313 |
| 1734629400 | 179 | -0.4 | -0.22 | 182 | 182 | 175 | 987609 |
| 1734543000 | 179.4 | 0.6 | 0.34 | 175.8 | 182 | 175.8 | 2369503 |
| 1734456600 | 178.8 | -1.6 | -0.89 | 178 | 183.4 | 178 | 535980 |
| 1734370200 | 180.4 | -0.8 | -0.44 | 179 | 182.6 | 179 | 813832 |
| 1734111000 | 181.2 | 1.2 | 0.67 | 178 | 181.8 | 176 | 800548 |
| 1734024600 | 180 | 20 | 12.50 | 156 | 180 | 156 | 1710042 |
| 1733938200 | 160 | 0.6 | 0.38 | 165 | 165 | 157 | 510112 |
| 1733851800 | 159.4 | -1.2 | -0.75 | 157.8 | 160.4 | 157.4 | 805182 |
| 1733765400 | 160.6 | 2.4 | 1.52 | 160 | 161.6 | 158 | 260739 |
| 1733506200 | 158.19999 | 3.8 | 2.46 | 154.8 | 159.19999 | 154.6 | 519832 |
| 1733419800 | 154.4 | 1.4 | 0.92 | 152.4 | 154.4 | 152.4 | 1010485 |
| 1733333400 | 153 | 0.6 | 0.39 | 152.4 | 154.19999 | 152.4 | 535965 |
| 1733247000 | 152.4 | -2 | -1.30 | 154.19999 | 155.8 | 152 | 306110 |
| 1733160600 | 154.4 | 1 | 0.65 | 154.19999 | 155.6 | 153 | 207413 |
| 1732901400 | 153.4 | 0.2 | 0.13 | 154.6 | 154.6 | 152 | 354917 |
| 1732815000 | 153.19999 | 1 | 0.66 | 155.4 | 155.4 | 152 | 276128 |
| 1732728600 | 152.19999 | -0.6 | -0.39 | 152.4 | 153.6 | 147.4 | 519636 |
| 1732642200 | 152.8 | 2.4 | 1.60 | 151 | 152.8 | 148.19999 | 512475 |
| 1732555800 | 150.4 | 5.2 | 3.58 | 148 | 150.4 | 144.19999 | 1123868 |
| 1732296600 | 145.19999 | 2.4 | 1.68 | 140 | 145.6 | 140 | 336400 |
| 1732210200 | 142.8 | 2.2 | 1.56 | 148 | 148 | 139.8 | 512911 |
| 1732123800 | 140.6 | -1.4 | -0.99 | 143.6 | 143.6 | 140.4 | 445358 |
| 1732037400 | 142 | -0.6 | -0.42 | 141.4 | 143 | 137 | 5088634 |
| 1731951000 | 142.6 | -0.4 | -0.28 | 140 | 144 | 140 | 372825 |
| 1731691800 | 143 | -0.6 | -0.42 | 140 | 145.19999 | 140 | 642669 |
| 1731605400 | 143.6 | -0.4 | -0.28 | 149 | 149 | 141.6 | 1940368 |
| 1731519000 | 144 | -0.2 | -0.14 | 143.19999 | 145.6 | 142 | 1093004 |
| 1731432600 | 144.19999 | -4.2 | -2.83 | 148 | 149 | 142.4 | 387937 |
| 1731346200 | 148.4 | 5.2 | 3.63 | 140 | 149.8 | 140 | 469807 |
| 1731087000 | 143.19999 | -4 | -2.72 | 146.8 | 148.6 | 142 | 466792 |
| 1731000600 | 147.19999 | 0 | 0.00 | 154 | 154 | 145.6 | 483201 |
| 1730914200 | 147.19999 | 2.8 | 1.94 | 142 | 149.4 | 142 | 1673542 |
| 1730827800 | 144.4 | -0.2 | -0.14 | 141.19999 | 147 | 141.19999 | 3799445 |
| 1730741400 | 144.6 | -5 | -3.34 | 142 | 150.8 | 141.8 | 1036446 |
| 1730482200 | 149.6 | 2.8 | 1.91 | 145 | 151.19999 | 145 | 375936 |
| 1730395800 | 146.8 | 1.8 | 1.24 | 140 | 152 | 140 | 1584060 |
| 1730309400 | 145 | 11.4 | 8.53 | 134 | 148.6 | 130.4 | 5733883 |
| 1730223000 | 133.6 | -25.6 | -16.08 | 145 | 145 | 130 | 7234253 |
| 1730136600 | 159.19999 | 4.2 | 2.71 | 158.19999 | 160 | 153 | 741391 |
| 1729873800 | 155 | 0.4 | 0.26 | 154.8 | 155 | 151.6 | 355987 |
| 1729787400 | 154.6 | 1.2 | 0.78 | 156 | 156 | 152.19999 | 258235 |
| 1729701000 | 153.4 | -0.8 | -0.52 | 154 | 154.8 | 151 | 1091066 |
| 1729614600 | 154.19999 | 6.4 | 4.33 | 147.4 | 154.19999 | 146.6 | 367761 |
| 1729528200 | 147.8 | -7.8 | -5.01 | 163.8 | 163.8 | 145.4 | 1584976 |
| 1729269000 | 155.6 | 1.4 | 0.91 | 146.4 | 159.19999 | 146.4 | 629018 |
| 1729182600 | 154.19999 | -5.8 | -3.63 | 156.8 | 162 | 153 | 589393 |
| 1729096200 | 160 | 4.4 | 2.83 | 152 | 162.6 | 152 | 473341 |
| 1729009800 | 155.6 | 4.6 | 3.05 | 146 | 156.19999 | 146 | 370929 |
| 1728923400 | 151 | -0.4 | -0.26 | 146 | 152.6 | 146 | 364600 |
| 1728664200 | 151.4 | 2.6 | 1.75 | 148.8 | 152.8 | 144 | 475632 |
| 1728577800 | 148.8 | -5 | -3.25 | 150 | 153.19999 | 147.6 | 481758 |
| 1728491400 | 153.8 | 2.6 | 1.72 | 150 | 156.6 | 150 | 683318 |
| 1728405000 | 151.19999 | -7.6 | -4.79 | 164 | 164 | 151 | 447154 |
| 1728318600 | 158.8 | 1.8 | 1.15 | 152 | 159.4 | 152 | 385930 |
| 1728059400 | 157 | 0.6 | 0.38 | 152 | 160 | 152 | 491472 |
| 1727973000 | 156.4 | 0 | 0.00 | 150 | 156.6 | 150 | 1317461 |
| 1727886600 | 156.4 | -3 | -1.88 | 159.8 | 160.6 | 156.4 | 269232 |
| 1727800200 | 159.4 | -2.6 | -1.60 | 157.19999 | 164 | 157.19999 | 869434 |
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
