Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.41843971631 | 141 | 145 | 126 | 38687 | 133.97527076 | DE |
| 4 | -9 | -6.08108108108 | 148 | 155 | 126 | 41515 | 143.21450646 | DE |
| 12 | -7 | -4.79452054795 | 146 | 156 | 126 | 51872 | 149.7909465 | DE |
| 26 | 20 | 16.8067226891 | 119 | 156 | 110 | 101954 | 132.22493057 | DE |
| 52 | 39.5 | 39.6984924623 | 99.5 | 156 | 99.5 | 92070 | 125.62459526 | DE |
| 156 | -79 | -36.2385321101 | 218 | 222 | 92 | 65164 | 125.29453738 | DE |
| 260 | -88 | -38.7665198238 | 227 | 228 | 92 | 64089 | 125.68778596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 139 | 6 | 4.51 | 139 | 139 | 139 | 4294 |
| 1732728600 | 133 | -3 | -2.21 | 136 | 139 | 133 | 22599 |
| 1732642200 | 136 | 3.5 | 2.64 | 128 | 136 | 128 | 30415 |
| 1732555800 | 132.5 | -8.5 | -6.03 | 145 | 145 | 126 | 119691 |
| 1732296600 | 141 | 0.5 | 0.36 | 141 | 141 | 141 | 16436 |
| 1732210200 | 140.5 | -1 | -0.71 | 138 | 140.5 | 138 | 6036 |
| 1732123800 | 141.5 | 1.5 | 1.07 | 138 | 141.5 | 138 | 48 |
| 1732037400 | 140 | -6 | -4.11 | 145 | 147 | 138 | 28166 |
| 1731951000 | 146 | -1.5 | -1.02 | 147 | 151 | 145 | 351410 |
| 1731691800 | 147.5 | 1.5 | 1.03 | 147 | 147.5 | 147 | 35350 |
| 1731605400 | 146 | -2 | -1.35 | 145 | 148 | 145 | 99845 |
| 1731519000 | 148 | 4 | 2.78 | 148 | 148 | 148 | 8 |
| 1731432600 | 144 | -6.5 | -4.32 | 147 | 147 | 142 | 36194 |
| 1731346200 | 150.5 | 1.5 | 1.01 | 154 | 154 | 148 | 17816 |
| 1731087000 | 149 | 0.5 | 0.34 | 147 | 149 | 147 | 1842 |
| 1731000600 | 148.5 | 0.5 | 0.34 | 154 | 154 | 147 | 17287 |
| 1730914200 | 148 | 0 | 0.00 | 148 | 148 | 148 | 2431 |
| 1730827800 | 148 | 0 | 0.00 | 148 | 153 | 147 | 15024 |
| 1730741400 | 148 | -2 | -1.33 | 148 | 155 | 148 | 15219 |
| 1730482200 | 150 | -3 | -1.96 | 148 | 153 | 148 | 10181 |
| 1730395800 | 153 | 5 | 3.38 | 153 | 153 | 153 | 6794 |
| 1730309400 | 148 | -1.5 | -1.00 | 152 | 152 | 144 | 39441 |
| 1730223000 | 149.5 | 0.5 | 0.34 | 153 | 153 | 149.5 | 3234 |
| 1730136600 | 149 | 1.5 | 1.02 | 145 | 153 | 145 | 6913 |
| 1729873800 | 147.5 | -5.5 | -3.59 | 153 | 153 | 145 | 8785 |
| 1729787400 | 153 | -1 | -0.65 | 153 | 153 | 153 | 84 |
| 1729701000 | 154 | 3 | 1.99 | 154 | 154 | 154 | 7698 |
| 1729614600 | 151 | 1 | 0.67 | 149 | 151 | 145 | 132390 |
| 1729528200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 347 |
| 1729269000 | 150 | -0.5 | -0.33 | 150 | 150 | 150 | 467599 |
| 1729182600 | 150.5 | -0.5 | -0.33 | 149 | 152 | 149 | 3927 |
| 1729096200 | 151 | -0.5 | -0.33 | 151 | 151 | 151 | 0 |
| 1729009800 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 238161 |
| 1728923400 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 2497 |
| 1728664200 | 151.5 | -2.5 | -1.62 | 148 | 151.5 | 148 | 27627 |
| 1728577800 | 154 | 2 | 1.32 | 150 | 154 | 150 | 8066 |
| 1728491400 | 152 | -2 | -1.30 | 152 | 152 | 152 | 3512 |
| 1728405000 | 154 | 2 | 1.32 | 154 | 154 | 154 | 13 |
| 1728318600 | 152 | -2 | -1.30 | 152 | 152 | 152 | 10429 |
| 1728059400 | 154 | -1 | -0.65 | 150 | 154 | 150 | 31951 |
| 1727973000 | 155 | 1 | 0.65 | 155 | 155 | 155 | 14162 |
| 1727886600 | 154 | 1 | 0.65 | 154 | 154 | 154 | 1059 |
| 1727800200 | 153 | -1 | -0.65 | 153 | 153 | 153 | 1245 |
| 1727713800 | 154 | 3.5 | 2.33 | 152 | 154 | 152 | 59921 |
| 1727454600 | 150.5 | 2 | 1.35 | 152 | 152 | 150.5 | 56552 |
| 1727368200 | 148.5 | -3 | -1.98 | 147 | 153 | 145 | 20003 |
| 1727281800 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 51683 |
| 1727195400 | 151.5 | 0.5 | 0.33 | 151.5 | 151.5 | 151.5 | 100088 |
| 1727109000 | 151 | 0 | 0.00 | 151 | 151 | 151 | 22313 |
| 1726849800 | 151 | 1 | 0.67 | 153 | 153 | 151 | 27621 |
| 1726763400 | 150 | 2 | 1.35 | 150 | 150 | 150 | 694 |
| 1726677000 | 148 | -5 | -3.27 | 150 | 150 | 148 | 27006 |
| 1726590600 | 153 | 1.5 | 0.99 | 152 | 153 | 150 | 13193 |
| 1726504200 | 151.5 | -0.5 | -0.33 | 151.5 | 151.5 | 151.5 | 2855 |
| 1726245000 | 152 | -2 | -1.30 | 152 | 152 | 152 | 39824 |
| 1726158600 | 154 | -1 | -0.65 | 153 | 154 | 153 | 11446 |
| 1726072200 | 155 | -1 | -0.64 | 152 | 155 | 150 | 74293 |
| 1725985800 | 156 | 6 | 4.00 | 152 | 156 | 152 | 542425 |
| 1725899400 | 150 | 0 | 0.00 | 145 | 150 | 145 | 232481 |
| 1725640200 | 150 | 3 | 2.04 | 146 | 150 | 146 | 15575 |
| 1725553800 | 147 | -3 | -2.00 | 147 | 147 | 147 | 10547 |
| 1725467400 | 150 | 3 | 2.04 | 150 | 150 | 150 | 13054 |
| 1725381000 | 147 | 2.5 | 1.73 | 144 | 147 | 144 | 83455 |
| 1725294600 | 144.5 | 0 | 0.00 | 147 | 147 | 143 | 22372 |
| 1725035400 | 144.5 | 3 | 2.12 | 141 | 144.5 | 141 | 195324 |
| 1724949000 | 141.5 | -3.5 | -2.41 | 143 | 143 | 141.5 | 260862 |
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
