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 | 4.5 | 2.63929618768 | 170.5 | 181.5 | 170 | 42321 | 174.76495434 | DE |
| 4 | -12.5 | -6.66666666667 | 187.5 | 189.5 | 170 | 31583 | 180.16090878 | DE |
| 12 | -17 | -8.85416666667 | 192 | 208 | 170 | 194424 | 200.40682821 | DE |
| 26 | -25 | -12.5 | 200 | 220 | 170 | 235813 | 201.6269179 | DE |
| 52 | 10.5 | 6.3829787234 | 164.5 | 220 | 158 | 265192 | 191.44220997 | DE |
| 156 | -8.5 | -4.63215258856 | 183.5 | 227 | 119.5 | 207715 | 177.12272085 | DE |
| 260 | 68 | 63.5514018692 | 107 | 227 | 28 | 298298 | 136.92338754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 175 | 5 | 2.94 | 175 | 175.5 | 172 | 73423 |
| 1736184600 | 170 | -6 | -3.41 | 181.5 | 181.5 | 170 | 22608 |
| 1735925400 | 176 | 0 | 0.00 | 170 | 178 | 170 | 38495 |
| 1735839000 | 176 | 6 | 3.53 | 170.5 | 176 | 170 | 34756 |
| 1735666200 | 170 | -2.5 | -1.45 | 172 | 172 | 170 | 19656 |
| 1735579800 | 172.5 | -3.5 | -1.99 | 174 | 174 | 172.5 | 25901 |
| 1735320600 | 176 | -2 | -1.12 | 176 | 176 | 172 | 28536 |
| 1735061400 | 178 | -1 | -0.56 | 182 | 182 | 176 | 31371 |
| 1734975000 | 179 | -5 | -2.72 | 183 | 188 | 179 | 15414 |
| 1734715800 | 184 | -1 | -0.54 | 183 | 184 | 183 | 21942 |
| 1734629400 | 185 | -1.5 | -0.80 | 185 | 185 | 185 | 12617 |
| 1734543000 | 186.5 | -1.5 | -0.80 | 185 | 186.5 | 182 | 134770 |
| 1734456600 | 188 | -1 | -0.53 | 188 | 188 | 188 | 1886 |
| 1734370200 | 189 | 3 | 1.61 | 189 | 189 | 188.5 | 20173 |
| 1734111000 | 186 | 0 | 0.00 | 186 | 188.5 | 186 | 15968 |
| 1734024600 | 186 | 0 | 0.00 | 186 | 189.5 | 185 | 26852 |
| 1733938200 | 186 | 1 | 0.54 | 187.5 | 187.5 | 186 | 12548 |
| 1733851800 | 185 | -2 | -1.07 | 184 | 185 | 184 | 24971 |
| 1733765400 | 187 | -1.5 | -0.80 | 185 | 187 | 185 | 32227 |
| 1733506200 | 188.5 | 4.5 | 2.45 | 183.5 | 188.5 | 183.5 | 125276 |
| 1733419800 | 184 | -5.5 | -2.90 | 186 | 186 | 183.5 | 86046 |
| 1733333400 | 189.5 | -0.5 | -0.26 | 189.5 | 189.5 | 189.5 | 10563 |
| 1733247000 | 190 | 2 | 1.06 | 191.5 | 191.5 | 188 | 60475 |
| 1733160600 | 188 | -2 | -1.05 | 190.5 | 191 | 188 | 13505 |
| 1732901400 | 190 | -2.5 | -1.30 | 192 | 193 | 190 | 51224 |
| 1732815000 | 192.5 | 3 | 1.58 | 191 | 192.5 | 191 | 61378 |
| 1732728600 | 189.5 | -0.5 | -0.26 | 190.5 | 190.5 | 189.5 | 67975 |
| 1732642200 | 190 | -2 | -1.04 | 190 | 191 | 189 | 118999 |
| 1732555800 | 192 | -2 | -1.03 | 195 | 195 | 191 | 14441 |
| 1732296600 | 194 | 3 | 1.57 | 192 | 197.5 | 192 | 70326 |
| 1732210200 | 191 | -1 | -0.52 | 192.5 | 192.5 | 191 | 31708 |
| 1732123800 | 192 | -2.5 | -1.29 | 195 | 195.5 | 192 | 406683 |
| 1732037400 | 194.5 | -1 | -0.51 | 194 | 194.5 | 192 | 156089 |
| 1731951000 | 195.5 | 1.5 | 0.77 | 196 | 196 | 194 | 39847 |
| 1731691800 | 194 | -2 | -1.02 | 194.5 | 200 | 194 | 15568 |
| 1731605400 | 196 | 4.5 | 2.35 | 195 | 197 | 195 | 98461 |
| 1731519000 | 191.5 | -8.5 | -4.25 | 200 | 200 | 191.5 | 78917 |
| 1731432600 | 200 | -2 | -0.99 | 200 | 202 | 200 | 272615 |
| 1731346200 | 202 | 1 | 0.50 | 202 | 203 | 201 | 229639 |
| 1731087000 | 201 | -2 | -0.99 | 202 | 202 | 201 | 295640 |
| 1731000600 | 203 | 0 | 0.00 | 202 | 204 | 200 | 48919 |
| 1730914200 | 203 | 0 | 0.00 | 202 | 203 | 202 | 19902 |
| 1730827800 | 203 | -1 | -0.49 | 203 | 203 | 203 | 8616 |
| 1730741400 | 204 | 1 | 0.49 | 202 | 206 | 202 | 74737 |
| 1730482200 | 203 | -3 | -1.46 | 204 | 205 | 203 | 31455 |
| 1730395800 | 206 | -1 | -0.48 | 206 | 207 | 203 | 1892785 |
| 1730309400 | 207 | 5 | 2.48 | 202 | 208 | 202 | 88078 |
| 1730223000 | 202 | -1 | -0.49 | 203 | 204 | 200 | 87688 |
| 1730136600 | 203 | -2 | -0.98 | 205 | 205 | 202 | 1303648 |
| 1729873800 | 205 | 3 | 1.49 | 203 | 205 | 203 | 1358084 |
| 1729787400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 36211 |
| 1729701000 | 202 | 0 | 0.00 | 202 | 202 | 202 | 1320324 |
| 1729614600 | 202 | 0 | 0.00 | 201 | 202 | 201 | 380689 |
| 1729528200 | 202 | 0 | 0.00 | 202 | 203 | 200 | 1003182 |
| 1729269000 | 202 | 3 | 1.51 | 200 | 203 | 199.5 | 109347 |
| 1729182600 | 199 | 2 | 1.02 | 199.5 | 199.5 | 198.5 | 62254 |
| 1729096200 | 197 | 5 | 2.60 | 192 | 200 | 192 | 356739 |
| 1729009800 | 192 | 4 | 2.13 | 189 | 193 | 189 | 306144 |
| 1728923400 | 188 | 0 | 0.00 | 188 | 188 | 187.5 | 59027 |
| 1728664200 | 188 | 3 | 1.62 | 184.5 | 189.5 | 184.5 | 254608 |
| 1728577800 | 185 | -1.5 | -0.80 | 184 | 185 | 184 | 54643 |
| 1728491400 | 186.5 | 2 | 1.08 | 184.5 | 186.5 | 184.5 | 34044 |
| 1728405000 | 184.5 | 1 | 0.54 | 184 | 186 | 184 | 15800 |
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
