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 | 1.8 | 1.38036809816 | 130.4 | 134.8 | 125.2 | 697557 | 129.75662016 | DE |
| 4 | -6.6 | -4.75504322767 | 138.8 | 138.8 | 125.2 | 1181898 | 129.88120279 | DE |
| 12 | -16.8 | -11.2751677852 | 149 | 151.2 | 125.2 | 1103129 | 136.6513975 | DE |
| 26 | -15.4 | -10.433604336 | 147.6 | 172 | 125.2 | 1323430 | 142.56008441 | DE |
| 52 | -3.6 | -2.65095729013 | 135.8 | 172 | 111.8 | 1011824 | 139.25604722 | DE |
| 156 | -188.3 | -58.751950078 | 320.5 | 329 | 88.8 | 916054 | 161.67139568 | DE |
| 260 | -66.4 | -33.4340382679 | 198.6 | 330.5 | 88.8 | 756021 | 175.70174407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 129.6 | -1.4 | -1.07 | 133.6 | 133.6 | 129.6 | 720813 |
| 1720024200 | 131 | 2.6 | 2.02 | 130.6 | 131 | 127.8 | 977817 |
| 1719937800 | 128.4 | -1 | -0.77 | 132.4 | 132.4 | 125.2 | 962774 |
| 1719851400 | 129.4 | -1 | -0.77 | 131 | 132 | 129.19999 | 328463 |
| 1719592200 | 130.4 | 0.4 | 0.31 | 130.4 | 131.19999 | 129.19999 | 497919 |
| 1719505800 | 130 | -0.4 | -0.31 | 130 | 130.8 | 130 | 415686 |
| 1719419400 | 130.4 | -0.2 | -0.15 | 128.6 | 131 | 128.6 | 836042 |
| 1719333000 | 130.6 | -0.2 | -0.15 | 131.6 | 132 | 130.19999 | 489437 |
| 1719246600 | 130.8 | 3 | 2.35 | 129 | 132.19999 | 127.8 | 1403838 |
| 1718987400 | 127.8 | -3.8 | -2.89 | 132.19999 | 133 | 127.8 | 6514467 |
| 1718901000 | 131.6 | -1.8 | -1.35 | 133.8 | 133.8 | 131.6 | 534568 |
| 1718814600 | 133.4 | -0.6 | -0.45 | 133.8 | 136.19999 | 133.4 | 764956 |
| 1718728200 | 134 | 2.8 | 2.13 | 128.6 | 135.6 | 128.6 | 609381 |
| 1718641800 | 131.19999 | 3.2 | 2.50 | 128.6 | 131.19999 | 128.19999 | 679891 |
| 1718382600 | 128 | -3.6 | -2.74 | 132 | 132 | 127.6 | 4594871 |
| 1718296200 | 131.6 | -4.4 | -3.24 | 136.19999 | 136.4 | 131.6 | 646675 |
| 1718209800 | 136 | 2.8 | 2.10 | 134 | 136.6 | 132.8 | 625334 |
| 1718123400 | 133.19999 | -2 | -1.48 | 134.19999 | 135.8 | 133.19999 | 957945 |
| 1718037000 | 135.19999 | 0.8 | 0.60 | 134 | 135.19999 | 132 | 637932 |
| 1717777800 | 134.4 | -1.8 | -1.32 | 138.8 | 138.8 | 134 | 439147 |
| 1717691400 | 136.19999 | 1.2 | 0.89 | 132.4 | 136.8 | 132.4 | 401484 |
| 1717605000 | 135 | -0.4 | -0.30 | 132.6 | 136.4 | 132.6 | 479795 |
| 1717518600 | 135.4 | -3.2 | -2.31 | 137.8 | 138.6 | 135.19999 | 474335 |
| 1717432200 | 138.6 | 2 | 1.46 | 139.8 | 139.8 | 136.8 | 801357 |
| 1717173000 | 136.6 | -1.8 | -1.30 | 137.4 | 139.19999 | 136.4 | 1926328 |
| 1717086600 | 138.4 | 4.8 | 3.59 | 135.6 | 140 | 134.19999 | 722858 |
| 1717000200 | 133.6 | -3.2 | -2.34 | 138.19999 | 138.19999 | 133.6 | 859741 |
| 1716913800 | 136.8 | 4.4 | 3.32 | 132.6 | 136.8 | 132.6 | 1506121 |
| 1716568200 | 132.4 | -1.8 | -1.34 | 132.8 | 133.6 | 131.6 | 573614 |
| 1716481800 | 134.19999 | -1.4 | -1.03 | 133.6 | 135.6 | 131.4 | 2502444 |
| 1716395400 | 135.6 | -2.6 | -1.88 | 137.19999 | 138.6 | 135.6 | 546146 |
| 1716309000 | 138.19999 | -0.6 | -0.43 | 141 | 141 | 137.6 | 1129424 |
| 1716222600 | 138.8 | -2.6 | -1.84 | 142.4 | 142.4 | 138.8 | 518786 |
| 1715963400 | 141.4 | 0.8 | 0.57 | 140 | 141.4 | 139.4 | 726768 |
| 1715877000 | 140.6 | 0 | 0.00 | 140.19999 | 140.6 | 139 | 973429 |
| 1715790600 | 140.6 | 1.4 | 1.01 | 136.4 | 140.6 | 136.4 | 876605 |
| 1715704200 | 139.19999 | -1.6 | -1.14 | 138 | 140.8 | 138 | 1013541 |
| 1715617800 | 140.8 | 0.8 | 0.57 | 136.6 | 142 | 136.6 | 1210242 |
| 1715358600 | 140 | 1 | 0.72 | 139.8 | 141.19999 | 139 | 1644226 |
| 1715272200 | 139 | -2 | -1.42 | 141 | 141.6 | 139 | 606425 |
| 1715185800 | 141 | 1.4 | 1.00 | 136.6 | 141.4 | 136.6 | 1674529 |
| 1715099400 | 139.6 | -1.2 | -0.85 | 137.6 | 142.8 | 137.6 | 827449 |
| 1714753800 | 140.8 | -1.4 | -0.98 | 141.6 | 141.6 | 139.4 | 634262 |
| 1714667400 | 142.19999 | 5.8 | 4.25 | 137.4 | 142.19999 | 137.4 | 1741561 |
| 1714581000 | 136.4 | -2.2 | -1.59 | 139 | 139.19999 | 135.19999 | 758919 |
| 1714494600 | 138.6 | -4.4 | -3.08 | 142.19999 | 142.6 | 135.6 | 1221967 |
| 1714408200 | 143 | -1.4 | -0.97 | 141.4 | 145 | 141.4 | 1253221 |
| 1714149000 | 144.4 | -1.2 | -0.82 | 147.19999 | 147.4 | 143.8 | 1209218 |
| 1714062600 | 145.6 | -2.4 | -1.62 | 149 | 151.19999 | 145.6 | 1236056 |
| 1713976200 | 148 | -1 | -0.67 | 148 | 149.6 | 147.4 | 1152431 |
| 1713889800 | 149 | 0.2 | 0.13 | 148.4 | 150.19999 | 148.4 | 828129 |
| 1713803400 | 148.8 | 1.6 | 1.09 | 147.19999 | 148.8 | 146.8 | 1094866 |
| 1713544200 | 147.19999 | 1 | 0.68 | 146.4 | 147.8 | 143.19999 | 666962 |
| 1713457800 | 146.19999 | 4.4 | 3.10 | 140.6 | 146.19999 | 140.6 | 1171646 |
| 1713371400 | 141.8 | -0.2 | -0.14 | 139.19999 | 144.8 | 138.19999 | 2912739 |
| 1713285000 | 142 | -5.4 | -3.66 | 146.19999 | 147.6 | 141.19999 | 938060 |
| 1713198600 | 147.4 | 1.8 | 1.24 | 142.19999 | 149 | 142.19999 | 644002 |
| 1712939400 | 145.6 | -2.4 | -1.62 | 149 | 149 | 145.4 | 883814 |
| 1712853000 | 148 | 0.8 | 0.54 | 147.8 | 149.19999 | 147.19999 | 734785 |
| 1712766600 | 147.19999 | 0.8 | 0.55 | 148.8 | 149 | 146.19999 | 765411 |
| 1712680200 | 146.4 | -2.2 | -1.48 | 147 | 149.19999 | 146.4 | 1426275 |
| 1712593800 | 148.6 | 0.6 | 0.41 | 149.19999 | 150.19999 | 148.19999 | 840875 |
| 1712334600 | 148 | 0 | 0.00 | 144.4 | 148.8 | 144.4 | 694972 |
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
