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 | -5 | -3.37837837838 | 148 | 151.2 | 140.6 | 970806 | 147.24717587 | DE |
| 4 | 3.8 | 2.72988505747 | 139.2 | 151.2 | 130.2 | 869979 | 142.56572849 | DE |
| 12 | -25 | -14.880952381 | 168 | 172.4 | 120 | 1079122 | 140.83743326 | DE |
| 26 | -18.8 | -11.6192830655 | 161.8 | 178 | 120 | 930130 | 150.24998631 | DE |
| 52 | -24 | -14.371257485 | 167 | 183 | 120 | 863855 | 158.32007129 | DE |
| 156 | 0.2 | 0.140056022409 | 142.8 | 184 | 111 | 704983 | 155.83479434 | DE |
| 260 | -33.3 | -18.88825865 | 176.3 | 192.4 | 41 | 954116 | 122.8472484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 144.8 | 1.6 | 1.12 | 149 | 149 | 142 | 549944 |
| 1732037400 | 143.19999 | -4.4 | -2.98 | 140.6 | 147.6 | 140.6 | 1038360 |
| 1731951000 | 147.6 | -2.2 | -1.47 | 150.4 | 151.19999 | 145 | 602459 |
| 1731691800 | 149.8 | 1 | 0.67 | 145 | 150.6 | 145 | 1200091 |
| 1731605400 | 148.8 | 0.8 | 0.54 | 148 | 151.19999 | 147 | 1463174 |
| 1731519000 | 148 | 0.6 | 0.41 | 147.6 | 150.8 | 147 | 2121543 |
| 1731432600 | 147.4 | -0.2 | -0.14 | 145 | 148.6 | 145 | 802527 |
| 1731346200 | 147.6 | 4.4 | 3.07 | 145 | 147.6 | 142.8 | 1043527 |
| 1731087000 | 143.19999 | -0.6 | -0.42 | 144.4 | 144.4 | 141.8 | 832233 |
| 1731000600 | 143.8 | 2.8 | 1.99 | 141.8 | 143.8 | 140.6 | 650830 |
| 1730914200 | 141 | 1.4 | 1.00 | 144.4 | 144.4 | 138.8 | 660095 |
| 1730827800 | 139.6 | 4.2 | 3.10 | 135.8 | 140 | 134.6 | 1359621 |
| 1730741400 | 135.4 | 0 | 0.00 | 136 | 136.4 | 135 | 405285 |
| 1730482200 | 135.4 | 3 | 2.27 | 135 | 136.6 | 134.19999 | 452416 |
| 1730395800 | 132.4 | -3 | -2.22 | 130.19999 | 135.4 | 130.19999 | 465086 |
| 1730309400 | 135.4 | 0.4 | 0.30 | 134 | 137.4 | 133.8 | 634759 |
| 1730223000 | 135 | -1.2 | -0.88 | 142 | 142 | 134.6 | 1624776 |
| 1730136600 | 136.19999 | 3 | 2.25 | 136 | 136.4 | 133.8 | 439898 |
| 1729873800 | 133.19999 | -1.2 | -0.89 | 133.8 | 134.19999 | 132.4 | 448208 |
| 1729787400 | 134.4 | 1.6 | 1.20 | 139.19999 | 139.19999 | 132.6 | 604739 |
| 1729701000 | 132.8 | 1.2 | 0.91 | 133 | 133.6 | 131 | 453887 |
| 1729614600 | 131.6 | 1.8 | 1.39 | 135 | 135 | 131 | 1274059 |
| 1729528200 | 129.8 | -2.8 | -2.11 | 135 | 135 | 129.8 | 468908 |
| 1729269000 | 132.6 | 1.2 | 0.91 | 130.6 | 135.19999 | 130.6 | 994443 |
| 1729182600 | 131.4 | -3.6 | -2.67 | 135.19999 | 135.19999 | 131.4 | 8598814 |
| 1729096200 | 135 | 0 | 0.00 | 134.8 | 135.8 | 134.8 | 1447607 |
| 1729009800 | 135 | 1 | 0.75 | 131 | 136 | 131 | 958358 |
| 1728923400 | 134 | 0.6 | 0.45 | 135 | 135 | 133.4 | 972224 |
| 1728664200 | 133.4 | 2.4 | 1.83 | 131.8 | 133.4 | 130.8 | 2626708 |
| 1728577800 | 131 | 0 | 0.00 | 130 | 131.4 | 130 | 1271138 |
| 1728491400 | 131 | 3 | 2.34 | 125 | 131 | 125 | 1519097 |
| 1728405000 | 128 | -18.8 | -12.81 | 125 | 130.4 | 120 | 10066140 |
| 1728318600 | 146.8 | -2.8 | -1.87 | 149.19999 | 149.19999 | 146.19999 | 251686 |
| 1728059400 | 149.6 | 2.6 | 1.77 | 146.4 | 150.4 | 146.19999 | 485894 |
| 1727973000 | 147 | -3 | -2.00 | 150 | 151.6 | 147 | 606867 |
| 1727886600 | 150 | -0.4 | -0.27 | 150.8 | 151 | 147.4 | 511003 |
| 1727800200 | 150.4 | -2.4 | -1.57 | 152.8 | 154 | 150.4 | 364848 |
| 1727713800 | 152.8 | -0.6 | -0.39 | 160.8 | 160.8 | 150.6 | 696503 |
| 1727454600 | 153.4 | 2.2 | 1.46 | 150.6 | 154.4 | 150.6 | 344381 |
| 1727368200 | 151.19999 | 2.2 | 1.48 | 147 | 152 | 147 | 1330967 |
| 1727281800 | 149 | -3.8 | -2.49 | 151.6 | 153.19999 | 149 | 358918 |
| 1727195400 | 152.8 | 1.6 | 1.06 | 155.6 | 155.6 | 151 | 403750 |
| 1727109000 | 151.19999 | -2.8 | -1.82 | 162.8 | 162.8 | 150.8 | 260221 |
| 1726849800 | 154 | 1 | 0.65 | 152.6 | 156 | 152.19999 | 1159378 |
| 1726763400 | 153 | 1.8 | 1.19 | 152.4 | 154.8 | 152.4 | 1089638 |
| 1726677000 | 151.19999 | -1.2 | -0.79 | 152 | 154.19999 | 151.19999 | 447816 |
| 1726590600 | 152.4 | -6.6 | -4.15 | 159.8 | 159.8 | 152.4 | 515897 |
| 1726504200 | 159 | -3.2 | -1.97 | 160.8 | 161.8 | 158 | 336645 |
| 1726245000 | 162.19999 | -2 | -1.22 | 157 | 165.4 | 157 | 567901 |
| 1726158600 | 164.19999 | 0.4 | 0.24 | 165.4 | 165.6 | 161.6 | 344921 |
| 1726072200 | 163.8 | 3.4 | 2.12 | 160.8 | 164 | 160.8 | 498916 |
| 1725985800 | 160.4 | 0 | 0.00 | 159.4 | 165 | 159.19999 | 442705 |
| 1725899400 | 160.4 | -1 | -0.62 | 163.19999 | 163.4 | 160.4 | 271138 |
| 1725640200 | 161.4 | -2 | -1.22 | 162 | 165.19999 | 161.4 | 770086 |
| 1725553800 | 163.4 | 1.2 | 0.74 | 163.4 | 164.8 | 163.4 | 855329 |
| 1725467400 | 162.19999 | 1 | 0.62 | 165 | 165 | 160.4 | 408293 |
| 1725381000 | 161.19999 | -1.8 | -1.10 | 163.4 | 165.19999 | 160.6 | 612000 |
| 1725294600 | 163 | -1.6 | -0.97 | 165.8 | 165.8 | 163 | 632868 |
| 1725035400 | 164.6 | -4.4 | -2.60 | 162 | 170.2 | 162 | 1278214 |
| 1724949000 | 169 | -1 | -0.59 | 168 | 172.4 | 168 | 597758 |
| 1724862600 | 170 | 1.8 | 1.07 | 167.4 | 170 | 167.4 | 397369 |
| 1724776200 | 168.2 | 1 | 0.60 | 170 | 170 | 166.8 | 400430 |
| 1724430600 | 167.19999 | 0.6 | 0.36 | 167 | 167.8 | 165 | 294744 |
| 1724344200 | 166.6 | -0.6 | -0.36 | 162 | 167.8 | 162 | 698418 |
| 1724257800 | 167.19999 | 1.6 | 0.97 | 167 | 167.19999 | 165 | 274576 |
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
