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 | -22.7 | -12.8466327108 | 176.7 | 179.4 | 146.9 | 576493 | 154.01013133 | DE |
| 4 | -44.6 | -22.4572004028 | 198.6 | 207 | 146.9 | 356688 | 177.60074845 | DE |
| 12 | -31.2 | -16.8466522678 | 185.2 | 209.6 | 146.9 | 372425 | 190.12706132 | DE |
| 26 | -15.8 | -9.3050647821 | 169.8 | 209.6 | 143.4 | 464377 | 173.22451957 | DE |
| 52 | -52 | -25.2427184466 | 206 | 209.6 | 143.4 | 522009 | 174.64213068 | DE |
| 156 | -4.6 | -2.90037831021 | 158.6 | 306.5 | 143.4 | 553583 | 211.66017713 | DE |
| 260 | -21.82 | -12.4104197475 | 175.82 | 306.5 | 80.04 | 673693 | 171.51257099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 150.4 | -1.3 | -0.86 | 149.9 | 150.9 | 146.9 | 329513 |
| 1721838600 | 151.69999 | -2.6 | -1.69 | 150.6 | 155.19999 | 150.6 | 378209 |
| 1721752200 | 154.3 | 0.6 | 0.39 | 157.69999 | 157.69999 | 149.19999 | 837894 |
| 1721665800 | 153.69999 | -22.1 | -12.57 | 171 | 171 | 151.6 | 1235717 |
| 1721406600 | 175.8 | -3.2 | -1.79 | 176.7 | 179.4 | 175.3 | 101132 |
| 1721320200 | 179 | -3.9 | -2.13 | 180.1 | 182.6 | 178.4 | 277856 |
| 1721233800 | 182.9 | -1.6 | -0.87 | 183.3 | 184.6 | 181.9 | 124292 |
| 1721147400 | 184.5 | -3.8 | -2.02 | 193.3 | 193.3 | 184 | 529103 |
| 1721061000 | 188.3 | -3.5 | -1.82 | 192.9 | 192.9 | 187.7 | 136272 |
| 1720801800 | 191.8 | 1.2 | 0.63 | 192.9 | 192.9 | 188.2 | 257824 |
| 1720715400 | 190.6 | -3.4 | -1.75 | 191.9 | 192.1 | 187.9 | 262948 |
| 1720629000 | 194 | 0.1 | 0.05 | 193.1 | 194 | 191.4 | 331563 |
| 1720542600 | 193.9 | -0.6 | -0.31 | 195.5 | 196.8 | 193 | 208479 |
| 1720456200 | 194.5 | -7.7 | -3.81 | 196.7 | 198.4 | 194.5 | 533815 |
| 1720197000 | 202.2 | -4.2 | -2.03 | 203 | 206 | 200.8 | 229707 |
| 1720110600 | 206.4 | 2.8 | 1.38 | 199.3 | 207 | 199.3 | 351260 |
| 1720024200 | 203.6 | 5.8 | 2.93 | 191.9 | 204.8 | 191.9 | 323367 |
| 1719937800 | 197.8 | 0.1 | 0.05 | 198.8 | 198.9 | 194.5 | 139939 |
| 1719851400 | 197.7 | 4.9 | 2.54 | 194.9 | 197.8 | 193.7 | 331714 |
| 1719592200 | 192.8 | -2.3 | -1.18 | 198.6 | 198.6 | 192.5 | 213162 |
| 1719505800 | 195.1 | 3.1 | 1.61 | 192 | 195.1 | 192 | 200567 |
| 1719419400 | 192 | -1.1 | -0.57 | 198.1 | 198.1 | 191.8 | 349732 |
| 1719333000 | 193.1 | -1 | -0.52 | 198.7 | 198.7 | 193.1 | 135256 |
| 1719246600 | 194.1 | -0.1 | -0.05 | 193.9 | 194.6 | 192.3 | 90290 |
| 1718987400 | 194.2 | -1.3 | -0.66 | 191 | 195.1 | 191 | 219398 |
| 1718901000 | 195.5 | 3.4 | 1.77 | 189.2 | 195.8 | 189.2 | 443048 |
| 1718814600 | 192.1 | 2.3 | 1.21 | 194.4 | 194.4 | 190 | 196599 |
| 1718728200 | 189.8 | 1.6 | 0.85 | 192.4 | 192.4 | 185.5 | 297556 |
| 1718641800 | 188.2 | -1.9 | -1.00 | 185.4 | 188.2 | 185.4 | 214067 |
| 1718382600 | 190.1 | 0.7 | 0.37 | 194.4 | 194.4 | 188.3 | 957218 |
| 1718296200 | 189.4 | -2 | -1.04 | 196.5 | 196.5 | 188.1 | 421729 |
| 1718209800 | 191.4 | 3.1 | 1.65 | 184.2 | 192.5 | 184.2 | 153350 |
| 1718123400 | 188.3 | -8.5 | -4.32 | 192.3 | 192.3 | 188 | 304740 |
| 1718037000 | 196.8 | 0 | 0.00 | 202.8 | 202.8 | 195.6 | 403231 |
| 1717777800 | 196.8 | -3.2 | -1.60 | 199.9 | 200.2 | 196.8 | 305887 |
| 1717691400 | 200 | 1.5 | 0.76 | 198.5 | 200.8 | 198.5 | 527713 |
| 1717605000 | 198.5 | -3.7 | -1.83 | 203.8 | 203.8 | 197.6 | 697949 |
| 1717518600 | 202.2 | -3.8 | -1.84 | 205.6 | 205.6 | 201.6 | 557473 |
| 1717432200 | 206 | 0.4 | 0.19 | 202.8 | 208.8 | 202.8 | 260495 |
| 1717173000 | 205.6 | -1.6 | -0.77 | 203.4 | 208 | 203.4 | 171485 |
| 1717086600 | 207.2 | 2.4 | 1.17 | 202.2 | 207.8 | 202.2 | 372311 |
| 1717000200 | 204.8 | 0 | 0.00 | 201.6 | 207 | 201.6 | 601928 |
| 1716913800 | 204.8 | 3 | 1.49 | 201.8 | 205 | 201.8 | 701672 |
| 1716568200 | 201.8 | 2 | 1.00 | 202.4 | 202.4 | 198 | 99138 |
| 1716481800 | 199.8 | 0.6 | 0.30 | 204 | 204 | 198.1 | 555530 |
| 1716395400 | 199.2 | -7.6 | -3.68 | 204.4 | 209.6 | 198.8 | 424745 |
| 1716309000 | 206.8 | 3.8 | 1.87 | 202.4 | 207 | 202.4 | 570334 |
| 1716222600 | 203 | 3.5 | 1.75 | 201 | 204.4 | 201 | 220666 |
| 1715963400 | 199.5 | 3.3 | 1.68 | 191.7 | 199.7 | 191.7 | 269731 |
| 1715877000 | 196.2 | 3.2 | 1.66 | 196 | 197.4 | 195.8 | 289966 |
| 1715790600 | 193 | 1.7 | 0.89 | 191.4 | 193.5 | 191.3 | 352527 |
| 1715704200 | 191.3 | 0.3 | 0.16 | 185.8 | 192.5 | 185.8 | 210338 |
| 1715617800 | 191 | -0.6 | -0.31 | 191.5 | 192.3 | 188.6 | 452041 |
| 1715358600 | 191.6 | 1.5 | 0.79 | 191 | 193.4 | 190.9 | 526967 |
| 1715272200 | 190.1 | -0.3 | -0.16 | 189.6 | 191.6 | 188.1 | 550637 |
| 1715185800 | 190.4 | -0.7 | -0.37 | 190.3 | 191.5 | 189.5 | 246179 |
| 1715099400 | 191.1 | 2.2 | 1.16 | 188.9 | 191.5 | 188.9 | 709765 |
| 1714753800 | 188.9 | 4 | 2.16 | 185.2 | 189.5 | 184.6 | 404635 |
| 1714667400 | 184.9 | 4.5 | 2.49 | 183 | 185.1 | 183 | 215818 |
| 1714581000 | 180.4 | -1.9 | -1.04 | 188 | 188 | 179.9 | 299654 |
| 1714494600 | 182.3 | -2.8 | -1.51 | 185.5 | 186.3 | 182 | 725201 |
| 1714408200 | 185.1 | 8.9 | 5.05 | 182 | 185.4 | 181.8 | 546848 |
| 1714149000 | 176.2 | 6.6 | 3.89 | 173.7 | 178.2 | 166.69999 | 407425 |
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
