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 | 5 | 3.93081761006 | 127.2 | 135 | 123 | 425307 | 128.7871529 | DE |
| 4 | -5.4 | -3.92441860465 | 137.6 | 138.2 | 121 | 490392 | 130.66263863 | DE |
| 12 | -58.4 | -30.6400839454 | 190.6 | 194.4 | 121 | 438763 | 136.15749863 | DE |
| 26 | -7.8 | -5.57142857143 | 140 | 207.5 | 121 | 502341 | 161.15007055 | DE |
| 52 | 8.2 | 6.61290322581 | 124 | 207.5 | 112.4 | 544433 | 144.98855145 | DE |
| 156 | -5.8 | -4.20289855072 | 138 | 207.5 | 106.5 | 646142 | 132.84358368 | DE |
| 260 | 90.7 | 218.554216867 | 41.5 | 207.5 | 41.5 | 513238 | 122.01417591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 130.6 | 0.4 | 0.31 | 128 | 131.4 | 128 | 337864 |
| 1730395800 | 130.19999 | -1 | -0.76 | 131.6 | 131.6 | 128.19999 | 424698 |
| 1730309400 | 131.19999 | 7 | 5.64 | 129 | 135 | 123 | 698738 |
| 1730223000 | 124.2 | -0.4 | -0.32 | 123 | 125.4 | 123 | 282591 |
| 1730136600 | 124.6 | -2.6 | -2.04 | 127.2 | 127.2 | 124.6 | 382644 |
| 1729873800 | 127.2 | -1.2 | -0.93 | 127 | 128.6 | 126.6 | 359660 |
| 1729787400 | 128.4 | 1.8 | 1.42 | 129 | 129 | 127 | 250685 |
| 1729701000 | 126.6 | 3 | 2.43 | 121 | 126.6 | 121 | 283307 |
| 1729614600 | 123.6 | -3 | -2.37 | 126 | 126.4 | 121.4 | 905324 |
| 1729528200 | 126.6 | -2.8 | -2.16 | 132.19999 | 132.19999 | 126 | 306902 |
| 1729269000 | 129.4 | -3.8 | -2.85 | 133.8 | 133.8 | 128 | 621657 |
| 1729182600 | 133.19999 | 0 | 0.00 | 134.19999 | 134.19999 | 133 | 287077 |
| 1729096200 | 133.19999 | -3.8 | -2.77 | 134.6 | 138.19999 | 133 | 2184054 |
| 1729009800 | 137 | 5 | 3.79 | 132.4 | 138 | 132.4 | 1211511 |
| 1728923400 | 132 | 1 | 0.76 | 132.4 | 133 | 130 | 255305 |
| 1728664200 | 131 | 0 | 0.00 | 131.19999 | 133.19999 | 128.19999 | 269249 |
| 1728577800 | 131 | -1.6 | -1.21 | 130 | 133.19999 | 130 | 194748 |
| 1728491400 | 132.6 | 1.4 | 1.07 | 132 | 133.19999 | 131.4 | 87194 |
| 1728405000 | 131.19999 | -2 | -1.50 | 134.4 | 138 | 130.4 | 208091 |
| 1728318600 | 133.19999 | -3.2 | -2.35 | 137.6 | 137.6 | 132.19999 | 256537 |
| 1728059400 | 136.4 | 5.2 | 3.96 | 132 | 138.6 | 132 | 260066 |
| 1727973000 | 131.19999 | 1.2 | 0.92 | 126 | 131.6 | 126 | 220124 |
| 1727886600 | 130 | -0.6 | -0.46 | 130.8 | 131.19999 | 128 | 218078 |
| 1727800200 | 130.6 | 0.4 | 0.31 | 136 | 136 | 129 | 238039 |
| 1727713800 | 130.19999 | -2.6 | -1.96 | 130 | 133.6 | 130 | 200062 |
| 1727454600 | 132.8 | 2.4 | 1.84 | 130 | 133 | 130 | 216955 |
| 1727368200 | 130.4 | -2.4 | -1.81 | 133.8 | 134.4 | 130.4 | 263648 |
| 1727281800 | 132.8 | 3 | 2.31 | 130.6 | 133.19999 | 129 | 873913 |
| 1727195400 | 129.8 | -1 | -0.76 | 136.6 | 136.6 | 129.4 | 333678 |
| 1727109000 | 130.8 | -0.2 | -0.15 | 129.8 | 131.19999 | 129.4 | 359641 |
| 1726849800 | 131 | -1.4 | -1.06 | 135.19999 | 135.19999 | 130 | 350799 |
| 1726763400 | 132.4 | 2.6 | 2.00 | 129.8 | 132.6 | 129.8 | 457024 |
| 1726677000 | 129.8 | -3.2 | -2.41 | 136 | 136 | 128 | 376593 |
| 1726590600 | 133 | -1.6 | -1.19 | 132 | 136.6 | 131.8 | 311449 |
| 1726504200 | 134.6 | -3 | -2.18 | 132.6 | 136.8 | 132.6 | 165780 |
| 1726245000 | 137.6 | -0.4 | -0.29 | 137 | 138.4 | 135.4 | 339338 |
| 1726158600 | 138 | 3 | 2.22 | 132.6 | 138 | 132.6 | 109982 |
| 1726072200 | 135 | -1 | -0.74 | 135 | 136.6 | 133 | 331782 |
| 1725985800 | 136 | 1.6 | 1.19 | 134.4 | 140 | 134 | 396460 |
| 1725899400 | 134.4 | 3.4 | 2.60 | 133.8 | 140.4 | 132.19999 | 387277 |
| 1725640200 | 131 | -2.2 | -1.65 | 138 | 138 | 130 | 233544 |
| 1725553800 | 133.19999 | -1.6 | -1.19 | 132.4 | 136.4 | 132.4 | 136776 |
| 1725467400 | 134.8 | 2.8 | 2.12 | 130 | 139.4 | 130 | 237813 |
| 1725381000 | 132 | -1.4 | -1.05 | 131 | 134.8 | 131 | 303068 |
| 1725294600 | 133.4 | 0.2 | 0.15 | 133.6 | 137.6 | 132 | 243173 |
| 1725035400 | 133.19999 | -1.2 | -0.89 | 139 | 139 | 132.19999 | 357725 |
| 1724949000 | 134.4 | -1 | -0.74 | 136 | 136 | 130.8 | 495438 |
| 1724862600 | 135.4 | -3.8 | -2.73 | 139.8 | 139.8 | 131.8 | 1387086 |
| 1724776200 | 139.19999 | -1.8 | -1.28 | 140 | 145.4 | 138 | 473737 |
| 1724430600 | 141 | -1.2 | -0.84 | 144 | 144 | 139 | 285749 |
| 1724344200 | 142.19999 | -2.2 | -1.52 | 146 | 146 | 141 | 270285 |
| 1724257800 | 144.4 | 0.2 | 0.14 | 146 | 146 | 141.19999 | 258835 |
| 1724171400 | 144.19999 | -3 | -2.04 | 148.4 | 152 | 143.19999 | 425474 |
| 1724085000 | 147.19999 | 2 | 1.38 | 148 | 151.19999 | 140 | 1089754 |
| 1723825800 | 145.19999 | -4.6 | -3.07 | 151 | 151 | 141.4 | 323625 |
| 1723739400 | 149.8 | -0.6 | -0.40 | 150.8 | 152.6 | 149.4 | 582109 |
| 1723653000 | 150.4 | 0.8 | 0.53 | 150.6 | 155.19999 | 144.19999 | 647816 |
| 1723566600 | 149.6 | -11 | -6.85 | 161.6 | 161.8 | 147.19999 | 845608 |
| 1723480200 | 160.6 | -29.4 | -15.47 | 190.6 | 194.4 | 159 | 1246009 |
| 1723221000 | 190 | 5.2 | 2.81 | 185.2 | 195 | 185.2 | 295651 |
| 1723134600 | 184.8 | -1.2 | -0.65 | 177 | 186.4 | 177 | 167890 |
| 1723048200 | 186 | 3 | 1.64 | 185 | 186 | 180.2 | 200833 |
| 1722961800 | 183 | 7.2 | 4.10 | 177 | 185.2 | 173 | 265495 |
| 1722875400 | 175.8 | -23.8 | -11.92 | 197.2 | 197.2 | 169 | 893065 |
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
