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 | -1 | -0.632911392405 | 158 | 158 | 153 | 24224 | 154.34484182 | DE |
| 4 | -4 | -2.48447204969 | 161 | 169 | 153 | 20256 | 161.45020282 | DE |
| 12 | -10 | -5.9880239521 | 167 | 169 | 153 | 24080 | 162.72779248 | DE |
| 26 | -5 | -3.08641975309 | 162 | 175 | 153 | 20216 | 165.21130107 | DE |
| 52 | 5 | 3.28947368421 | 152 | 175 | 133 | 23155 | 155.43750041 | DE |
| 156 | -51 | -24.5192307692 | 208 | 210 | 131 | 21201 | 166.68755022 | DE |
| 260 | -56.5 | -26.4637002342 | 213.5 | 243.5 | 80 | 32324 | 170.05236135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 153 | -4 | -2.55 | 157 | 158 | 153 | 49599 |
| 1735320600 | 157 | -1 | -0.63 | 158 | 158 | 157 | 17629 |
| 1735061400 | 158 | 0 | 0.00 | 158 | 158 | 158 | 5443 |
| 1734975000 | 158 | 0 | 0.00 | 158 | 158 | 158 | 2281 |
| 1734715800 | 158 | 0 | 0.00 | 158 | 158 | 157.5 | 14984 |
| 1734629400 | 158 | -1.5 | -0.94 | 158.5 | 158.5 | 157.5 | 16516 |
| 1734543000 | 159.5 | -0.5 | -0.31 | 160 | 160 | 159.5 | 23513 |
| 1734456600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 5000 |
| 1734370200 | 160 | -5 | -3.03 | 161 | 161.5 | 160 | 26386 |
| 1734111000 | 165 | 3 | 1.85 | 162 | 165 | 161.5 | 33428 |
| 1734024600 | 162 | -3.5 | -2.11 | 163.5 | 166 | 162 | 17740 |
| 1733938200 | 165.5 | 0.5 | 0.30 | 165 | 166 | 163 | 33550 |
| 1733851800 | 165 | 2 | 1.23 | 163 | 165 | 162 | 12578 |
| 1733765400 | 163 | 0.5 | 0.31 | 162.5 | 163 | 162.5 | 19437 |
| 1733506200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 626 |
| 1733419800 | 162.5 | -6.5 | -3.85 | 164 | 165 | 161.5 | 28067 |
| 1733333400 | 169 | 5 | 3.05 | 162 | 169 | 162 | 41527 |
| 1733247000 | 164 | 3 | 1.86 | 161 | 164 | 161 | 16305 |
| 1733160600 | 161 | -2 | -1.23 | 160 | 164 | 160 | 39576 |
| 1732901400 | 163 | 3 | 1.88 | 160 | 163 | 160 | 17262 |
| 1732815000 | 160 | 0 | 0.00 | 160 | 162 | 160 | 9462 |
| 1732728600 | 160 | -1 | -0.62 | 161 | 164 | 160 | 11662 |
| 1732642200 | 161 | 0 | 0.00 | 161 | 164 | 161 | 7413 |
| 1732555800 | 161 | 0 | 0.00 | 161 | 161 | 161 | 20663 |
| 1732296600 | 161 | 0 | 0.00 | 161 | 161 | 161 | 13493 |
| 1732210200 | 161 | -3 | -1.83 | 161 | 161 | 161 | 16279 |
| 1732123800 | 164 | 2.5 | 1.55 | 161.5 | 164 | 161 | 11892 |
| 1732037400 | 161.5 | 0 | 0.00 | 161.5 | 162 | 161.5 | 19595 |
| 1731951000 | 161.5 | -0.5 | -0.31 | 162 | 162 | 160.5 | 52494 |
| 1731691800 | 162 | 0 | 0.00 | 162 | 162 | 162 | 12092 |
| 1731605400 | 162 | 0.5 | 0.31 | 161.5 | 162 | 161.5 | 35436 |
| 1731519000 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 12633 |
| 1731432600 | 162 | 0 | 0.00 | 162 | 162 | 162 | 22232 |
| 1731346200 | 162 | 0.5 | 0.31 | 161.5 | 162 | 161.5 | 13689 |
| 1731087000 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 5951 |
| 1731000600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 18598 |
| 1730914200 | 161.5 | 0 | 0.00 | 161.5 | 162.5 | 161.5 | 30812 |
| 1730827800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 42695 |
| 1730741400 | 161.5 | -2.5 | -1.52 | 161.5 | 161.5 | 161.5 | 17888 |
| 1730482200 | 164 | -3 | -1.80 | 162 | 164 | 161.5 | 38231 |
| 1730395800 | 167 | 6 | 3.73 | 161 | 167 | 161 | 27471 |
| 1730309400 | 161 | -1.5 | -0.92 | 161.5 | 161.5 | 161 | 44727 |
| 1730223000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 8610 |
| 1730136600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 63532 |
| 1729873800 | 162.5 | -1.5 | -0.91 | 162 | 162.5 | 162 | 42349 |
| 1729787400 | 164 | -2.5 | -1.50 | 164.5 | 166 | 161.5 | 23686 |
| 1729701000 | 166.5 | 0 | 0.00 | 166.5 | 169 | 166.5 | 28168 |
| 1729614600 | 166.5 | 0.5 | 0.30 | 166 | 169 | 166 | 19304 |
| 1729528200 | 166 | 0.5 | 0.30 | 165.5 | 166 | 165.5 | 31101 |
| 1729269000 | 165.5 | 0.5 | 0.30 | 165 | 165.5 | 165 | 45130 |
| 1729182600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 11996 |
| 1729096200 | 165 | 0.5 | 0.30 | 164.5 | 165 | 164.5 | 13844 |
| 1729009800 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 49357 |
| 1728923400 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 56917 |
| 1728664200 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 22369 |
| 1728577800 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 26050 |
| 1728491400 | 164.5 | -2 | -1.20 | 166.5 | 166.5 | 164.5 | 15624 |
| 1728405000 | 166.5 | -0.5 | -0.30 | 167 | 167 | 166.5 | 31752 |
| 1728318600 | 167 | -2 | -1.18 | 169 | 169 | 167 | 17402 |
| 1728059400 | 169 | 1 | 0.60 | 168 | 169.5 | 168 | 11946 |
| 1727973000 | 168 | 0 | 0.00 | 168 | 168 | 168 | 13594 |
| 1727886600 | 168 | 0 | 0.00 | 168 | 168 | 168 | 21045 |
| 1727800200 | 168 | -1 | -0.59 | 169 | 169 | 168 | 10257 |
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
