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 | 0.578034682081 | 173 | 174 | 165 | 4340 | 167.55285227 | DE |
| 4 | 5 | 2.95857988166 | 169 | 177.5 | 165 | 6116 | 171.34323815 | DE |
| 12 | -30 | -14.7058823529 | 204 | 204 | 165 | 9909 | 181.53819079 | DE |
| 26 | -31 | -15.1219512195 | 205 | 232 | 165 | 15528 | 204.20232062 | DE |
| 52 | -43 | -19.8156682028 | 217 | 252 | 165 | 30328 | 218.96237619 | DE |
| 156 | -183 | -51.2605042017 | 357 | 357 | 165 | 28706 | 243.30701644 | DE |
| 260 | 172.715 | 13440.8560311 | 1.285 | 410 | 1.035 | 31281 | 210.49999689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 174 | 4 | 2.35 | 168 | 174 | 168 | 1000 |
| 1736962200 | 170 | 5 | 3.03 | 166.5 | 170 | 166.5 | 3086 |
| 1736875800 | 165 | -1.5 | -0.90 | 166.5 | 166.5 | 165 | 3167 |
| 1736789400 | 166.5 | -1.5 | -0.89 | 168 | 168 | 166.5 | 8250 |
| 1736530200 | 168 | -5 | -2.89 | 173 | 173 | 168 | 6199 |
| 1736443800 | 173 | -1 | -0.57 | 174 | 174 | 173 | 7689 |
| 1736357400 | 174 | -2 | -1.14 | 175.5 | 175.5 | 174 | 2343 |
| 1736271000 | 176 | -1.5 | -0.85 | 177.5 | 177.5 | 175.5 | 11971 |
| 1736184600 | 177.5 | 2.5 | 1.43 | 176 | 177.5 | 175 | 81 |
| 1735925400 | 175 | -1 | -0.57 | 176 | 177.5 | 175 | 9067 |
| 1735839000 | 176 | 5 | 2.92 | 171 | 176 | 171 | 5041 |
| 1735666200 | 171 | 0 | 0.00 | 171 | 171 | 171 | 2497 |
| 1735579800 | 171 | 2 | 1.18 | 169 | 171 | 169 | 26700 |
| 1735320600 | 169 | 0 | 0.00 | 169 | 169 | 168 | 13742 |
| 1735061400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1734975000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1725 |
| 1734715800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1415 |
| 1734629400 | 169 | -6.5 | -3.70 | 175.5 | 175.5 | 169 | 13831 |
| 1734543000 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 5676 |
| 1734456600 | 175.5 | -0.5 | -0.28 | 176 | 176 | 174.5 | 3622 |
| 1734370200 | 176 | -1 | -0.56 | 177 | 177 | 176 | 652 |
| 1734111000 | 177 | -1 | -0.56 | 178 | 178 | 177 | 5750 |
| 1734024600 | 178 | -1 | -0.56 | 178 | 178 | 178 | 4 |
| 1733938200 | 179 | -2 | -1.10 | 181 | 181 | 179 | 6308 |
| 1733851800 | 181 | -5 | -2.69 | 186 | 186 | 181 | 14887 |
| 1733765400 | 186 | 0 | 0.00 | 186 | 186 | 186 | 7238 |
| 1733506200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 3986 |
| 1733419800 | 186 | -1 | -0.53 | 187 | 187 | 186 | 0 |
| 1733333400 | 187 | 1 | 0.54 | 186 | 187 | 186 | 10265 |
| 1733247000 | 186 | 4 | 2.20 | 182 | 187.5 | 182 | 23213 |
| 1733160600 | 182 | 0 | 0.00 | 182 | 182 | 182 | 4271 |
| 1732901400 | 182 | -2 | -1.09 | 182 | 182 | 182 | 17153 |
| 1732815000 | 184 | 7 | 3.95 | 177 | 184 | 177 | 8396 |
| 1732728600 | 177 | 0 | 0.00 | 177 | 177.5 | 177 | 4248 |
| 1732642200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1732555800 | 177 | 1 | 0.57 | 176 | 177 | 176 | 6184 |
| 1732296600 | 176 | 2 | 1.15 | 175 | 176 | 174 | 13672 |
| 1732210200 | 174 | 6 | 3.57 | 168 | 174 | 168 | 10730 |
| 1732123800 | 168 | -1 | -0.59 | 169 | 169 | 168 | 34478 |
| 1732037400 | 169 | -2.5 | -1.46 | 171.5 | 171.5 | 169 | 14734 |
| 1731951000 | 171.5 | -1.5 | -0.87 | 175 | 175 | 171.5 | 5942 |
| 1731691800 | 173 | -3 | -1.70 | 178.5 | 178.5 | 173 | 5668 |
| 1731605400 | 176 | -2 | -1.12 | 178 | 178 | 176 | 23011 |
| 1731519000 | 178 | -5.5 | -3.00 | 183.5 | 183.5 | 178 | 16817 |
| 1731432600 | 183.5 | -4.5 | -2.39 | 189.5 | 189.5 | 183.5 | 8571 |
| 1731346200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 10507 |
| 1731087000 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1731000600 | 188 | 0 | 0.00 | 188 | 188 | 188 | 4 |
| 1730914200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 12842 |
| 1730827800 | 188 | -1.5 | -0.79 | 189.5 | 193 | 188 | 12193 |
| 1730741400 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 9900 |
| 1730482200 | 189.5 | -4 | -2.07 | 193.5 | 193.5 | 189.5 | 2044 |
| 1730395800 | 193.5 | 1 | 0.52 | 192.5 | 193.5 | 192.5 | 17199 |
| 1730309400 | 192.5 | -0.5 | -0.26 | 194 | 194 | 186 | 65387 |
| 1730223000 | 193 | -6 | -3.02 | 199 | 199 | 193 | 18056 |
| 1730136600 | 199 | -1 | -0.50 | 200 | 200 | 199 | 19018 |
| 1729873800 | 200 | -4 | -1.96 | 204 | 204 | 199 | 24392 |
| 1729787400 | 204 | -3 | -1.45 | 207 | 207 | 204 | 23535 |
| 1729701000 | 207 | -5 | -2.36 | 212 | 212 | 207 | 7529 |
| 1729614600 | 212 | 0 | 0.00 | 212 | 212 | 208 | 1000 |
| 1729528200 | 212 | 12 | 6.00 | 207 | 213 | 207 | 13235 |
| 1729269000 | 200 | -4 | -1.96 | 204 | 207 | 200 | 24785 |
| 1729182600 | 204 | 0 | 0.00 | 204 | 204 | 204 | 10116 |
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
