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 | 9.2 | 5.90500641849 | 155.8 | 170 | 151 | 79119 | 161.29463722 | DE |
| 4 | -7.8 | -4.51388888889 | 172.8 | 193 | 150 | 206673 | 168.69191152 | DE |
| 12 | -25 | -13.1578947368 | 190 | 241 | 150 | 308627 | 190.90085608 | DE |
| 26 | -113 | -40.6474820144 | 278 | 295 | 150 | 311013 | 221.25220625 | DE |
| 52 | -554 | -77.0514603616 | 719 | 729 | 150 | 351443 | 359.23093589 | DE |
| 156 | -930 | -84.9315068493 | 1095 | 1217.5 | 150 | 336903 | 543.02659703 | DE |
| 260 | -370 | -69.1588785047 | 535 | 1217.5 | 140 | 307892 | 534.13590302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 165 | 5.6 | 3.51 | 164.8 | 165 | 158.4 | 36623 |
| 1721752200 | 159.4 | 2.4 | 1.53 | 160 | 164.6 | 155.19999 | 48947 |
| 1721665800 | 157 | 2 | 1.29 | 159.8 | 159.8 | 151 | 96981 |
| 1721406600 | 155 | -12.6 | -7.52 | 170 | 170 | 154.6 | 62075 |
| 1721320200 | 167.6 | 5.4 | 3.33 | 155.6 | 170 | 155.6 | 135210 |
| 1721233800 | 162.19999 | 8.4 | 5.46 | 155.8 | 162.19999 | 152.4 | 52384 |
| 1721147400 | 153.8 | -1.6 | -1.03 | 161.8 | 161.8 | 152 | 63777 |
| 1721061000 | 155.4 | -11.6 | -6.95 | 175 | 175 | 155.4 | 68543 |
| 1720801800 | 167 | 10.2 | 6.51 | 153.8 | 172 | 151.19999 | 298862 |
| 1720715400 | 156.8 | 5.6 | 3.70 | 150.4 | 158.19999 | 150 | 97954 |
| 1720629000 | 151.19999 | -6.8 | -4.30 | 164 | 164 | 150.6 | 151502 |
| 1720542600 | 158 | -3.4 | -2.11 | 163.8 | 163.8 | 151.4 | 656524 |
| 1720456200 | 161.4 | -2.4 | -1.47 | 162 | 171 | 160 | 226909 |
| 1720197000 | 163.8 | -3.2 | -1.92 | 174.8 | 174.8 | 162.4 | 40320 |
| 1720110600 | 167 | -4.8 | -2.79 | 174.8 | 174.8 | 162.8 | 216101 |
| 1720024200 | 171.8 | 5.4 | 3.25 | 167.19999 | 172 | 165.19999 | 209951 |
| 1719937800 | 166.4 | -5.6 | -3.26 | 175.4 | 175.4 | 166.4 | 153707 |
| 1719851400 | 172 | -7.4 | -4.12 | 180.2 | 184.4 | 172 | 192950 |
| 1719592200 | 179.4 | -6.2 | -3.34 | 189.8 | 189.8 | 179.4 | 722342 |
| 1719505800 | 185.6 | 7.2 | 4.04 | 183 | 193 | 176.6 | 482418 |
| 1719419400 | 178.4 | 13.2 | 7.99 | 172.8 | 183 | 160.19999 | 156001 |
| 1719333000 | 165.19999 | 2.2 | 1.35 | 163.19999 | 168.4 | 162 | 82920 |
| 1719246600 | 163 | -10.6 | -6.11 | 171 | 175.8 | 163 | 359701 |
| 1718987400 | 173.6 | -8.6 | -4.72 | 180.4 | 184.8 | 173.6 | 445598 |
| 1718901000 | 182.2 | 6.6 | 3.76 | 171.2 | 184.8 | 171.2 | 150969 |
| 1718814600 | 175.6 | 3.6 | 2.09 | 165 | 185 | 165 | 506774 |
| 1718728200 | 172 | -8 | -4.44 | 183 | 185 | 166 | 531260 |
| 1718641800 | 180 | -2 | -1.10 | 178.2 | 189.8 | 176 | 394483 |
| 1718382600 | 182 | 8.8 | 5.08 | 171.2 | 183.6 | 171 | 235097 |
| 1718296200 | 173.2 | -4.4 | -2.48 | 177 | 177.4 | 170 | 87854 |
| 1718209800 | 177.6 | 6 | 3.50 | 174.2 | 180 | 172.8 | 59306 |
| 1718123400 | 171.6 | -4.8 | -2.72 | 176 | 180 | 171 | 172429 |
| 1718037000 | 176.4 | -2.6 | -1.45 | 185 | 185 | 175.8 | 608074 |
| 1717777800 | 179 | -5.2 | -2.82 | 186 | 188.8 | 179 | 283485 |
| 1717691400 | 184.2 | -7.2 | -3.76 | 200 | 200 | 181.4 | 111539 |
| 1717605000 | 191.4 | -1.4 | -0.73 | 199.8 | 199.8 | 185.8 | 249816 |
| 1717518600 | 192.8 | -4.4 | -2.23 | 195 | 198.8 | 191.6 | 194999 |
| 1717432200 | 197.2 | 2 | 1.02 | 197 | 203 | 196 | 259645 |
| 1717173000 | 195.2 | -26.8 | -12.07 | 230 | 230 | 195.2 | 2693625 |
| 1717086600 | 222 | -3 | -1.33 | 223.5 | 229.5 | 222 | 78876 |
| 1717000200 | 225 | -1 | -0.44 | 230 | 231.5 | 217 | 576923 |
| 1716913800 | 226 | 0 | 0.00 | 220 | 234 | 220 | 499785 |
| 1716568200 | 226 | 17 | 8.13 | 210 | 230 | 201 | 393566 |
| 1716481800 | 209 | -9.5 | -4.35 | 223.5 | 223.5 | 200 | 394481 |
| 1716395400 | 218.5 | -3.5 | -1.58 | 235 | 235 | 213.5 | 209660 |
| 1716309000 | 222 | 0.5 | 0.23 | 215 | 241 | 215 | 1086913 |
| 1716222600 | 221.5 | 12 | 5.73 | 210 | 225 | 208.5 | 848220 |
| 1715963400 | 209.5 | 4.5 | 2.20 | 205 | 214.5 | 200 | 260778 |
| 1715877000 | 205 | 9.2 | 4.70 | 199.6 | 209 | 196.8 | 195999 |
| 1715790600 | 195.8 | 0.4 | 0.20 | 193.4 | 196.8 | 189.6 | 134771 |
| 1715704200 | 195.4 | 8 | 4.27 | 187.4 | 199.4 | 184 | 161077 |
| 1715617800 | 187.4 | -8.4 | -4.29 | 197 | 197.8 | 182.2 | 649924 |
| 1715358600 | 195.8 | -5.2 | -2.59 | 201.5 | 203 | 195.8 | 156225 |
| 1715272200 | 201 | -8 | -3.83 | 213.5 | 213.5 | 201 | 74286 |
| 1715185800 | 209 | 1 | 0.48 | 204.5 | 211.5 | 204 | 100694 |
| 1715099400 | 208 | 3.5 | 1.71 | 196.2 | 210 | 196.2 | 156533 |
| 1714753800 | 204.5 | 5.9 | 2.97 | 193 | 204.5 | 193 | 124946 |
| 1714667400 | 198.6 | 3.6 | 1.85 | 198.6 | 203 | 190 | 141616 |
| 1714581000 | 195 | 0 | 0.00 | 190 | 195.4 | 190 | 94059 |
| 1714494600 | 195 | -7 | -3.47 | 200 | 201 | 187.4 | 237367 |
| 1714408200 | 202 | 7 | 3.59 | 190 | 208.5 | 190 | 229405 |
| 1714149000 | 195 | -10 | -4.88 | 202 | 207 | 181.2 | 1079997 |
| 1714062600 | 205 | -14 | -6.39 | 217.5 | 221.5 | 199.8 | 696553 |
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
