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 | -5.96 | -4.62732919255 | 128.8 | 130 | 118.12 | 182 | 124.32239824 | DE |
| 4 | -25.56 | -17.2237196765 | 148.4 | 159.9 | 118.12 | 159 | 137.58780693 | DE |
| 12 | -23.76 | -16.207366985 | 146.6 | 159.9 | 118.12 | 117 | 142.2867202 | DE |
| 26 | -48.76 | -28.4149184149 | 171.6 | 221 | 118.12 | 178 | 176.19930287 | DE |
| 52 | -48.16 | -28.1637426901 | 171 | 221 | 118.12 | 143 | 168.84769377 | DE |
| 156 | -22.74 | -15.6202775106 | 145.58 | 221 | 115.2 | 146 | 161.34377247 | DE |
| 260 | -22.74 | -15.6202775106 | 145.58 | 221 | 115.2 | 146 | 161.34377247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 122.84 | 0 | 0.00 | 121.82 | 122.84 | 121.64 | 29 |
| 1717689300 | 122.84 | 1.12 | 0.92 | 123.88 | 124 | 122.8 | 172 |
| 1717602900 | 121.72 | -4.48 | -3.55 | 126.74 | 126.74 | 118.12 | 254 |
| 1717516500 | 126.2 | 0.98 | 0.78 | 126.68 | 126.68 | 126.2 | 20 |
| 1717430100 | 125.22 | -2.28 | -1.79 | 126.72 | 127.42 | 125.22 | 260 |
| 1717170900 | 127.5 | -5.14 | -3.88 | 128.8 | 130 | 127.5 | 203 |
| 1717084500 | 132.63999 | -3.82 | -2.80 | 136.5 | 136.76 | 132.63999 | 190 |
| 1716998100 | 136.46 | -5.44 | -3.83 | 137.04 | 138.44 | 136.46 | 245 |
| 1716911700 | 141.9 | -3.5 | -2.41 | 144.3 | 144.3 | 141.46 | 43 |
| 1716825300 | 145.4 | 3 | 2.11 | 159.9 | 159.9 | 144.28 | 140 |
| 1716566100 | 142.4 | -2 | -1.39 | 141.62 | 142.41999 | 141.62 | 50 |
| 1716479700 | 144.4 | -5.9 | -3.93 | 159.6 | 159.6 | 144.34 | 610 |
| 1716393300 | 150.3 | -0.44 | -0.29 | 150.16 | 150.3 | 150.16 | 23 |
| 1716306900 | 150.74 | -0.02 | -0.01 | 151.06 | 151.8 | 150.74 | 99 |
| 1716220500 | 150.76 | 1.38 | 0.92 | 149.38 | 150.76 | 149.38 | 62 |
| 1715961300 | 149.38 | 1.68 | 1.14 | 150.94 | 150.94 | 149.38 | 120 |
| 1715874900 | 147.69999 | 0 | 0.00 | 147.69999 | 147.69999 | 147.69999 | 0 |
| 1715788500 | 147.69999 | -0.5 | -0.34 | 148.86 | 150.3 | 147.69999 | 276 |
| 1715702100 | 148.19999 | -0.2 | -0.13 | 148.5 | 148.5 | 147.47999 | 62 |
| 1715615700 | 148.4 | 2.34 | 1.60 | 148.4 | 148.4 | 148.4 | 30 |
| 1715356500 | 146.06 | 0 | 0.00 | 146.06 | 146.06 | 146.06 | 0 |
| 1715270100 | 146.06 | -1.14 | -0.77 | 147.24 | 147.24 | 146.06 | 38 |
| 1715183700 | 147.19999 | 0.1 | 0.07 | 147.66 | 147.66 | 147.19999 | 22 |
| 1715097300 | 147.1 | -2.14 | -1.43 | 151.06 | 152.19999 | 147.1 | 220 |
| 1715010900 | 149.24 | 1.62 | 1.10 | 149.24 | 149.24 | 149.24 | 1 |
| 1714751700 | 147.62 | -0.86 | -0.58 | 147.68 | 147.68 | 147.62 | 6 |
| 1714665300 | 148.47999 | 0 | 0.00 | 148.47999 | 148.47999 | 148.47999 | 0 |
| 1714492500 | 148.47999 | 0 | 0.00 | 148.47999 | 148.47999 | 148.47999 | 0 |
| 1714406100 | 148.47999 | 4.78 | 3.33 | 148.47999 | 148.47999 | 148.47999 | 82 |
| 1714146900 | 143.69999 | 0 | 0.00 | 143.69999 | 143.69999 | 143.69999 | 0 |
| 1714060500 | 143.69999 | 0 | 0.00 | 143.69999 | 143.69999 | 143.69999 | 0 |
| 1713974100 | 143.69999 | 4.46 | 3.20 | 143 | 143.69999 | 143 | 12 |
| 1713887700 | 139.24 | 0.74 | 0.53 | 139.24 | 139.24 | 139.24 | 12 |
| 1713801300 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 0 |
| 1713542100 | 138.5 | -2.5 | -1.77 | 138.5 | 138.5 | 138.5 | 1 |
| 1713455700 | 141 | -0.16 | -0.11 | 140.82 | 141 | 140.82 | 85 |
| 1713369300 | 141.16 | -0.9 | -0.63 | 143.02 | 143.02 | 141.16 | 44 |
| 1713282900 | 142.06 | -4.84 | -3.29 | 142.41999 | 142.41999 | 142.06 | 25 |
| 1713196500 | 146.9 | -1.72 | -1.16 | 146.9 | 146.9 | 146.9 | 3 |
| 1712937300 | 148.62 | 5.98 | 4.19 | 148.62 | 148.62 | 148.62 | 4 |
| 1712850900 | 142.63999 | 0.26 | 0.18 | 142.63999 | 142.63999 | 142.63999 | 7 |
| 1712764500 | 142.38 | 0 | 0.00 | 142.38 | 142.38 | 142.38 | 0 |
| 1712678100 | 142.38 | -1.18 | -0.82 | 142.38 | 142.38 | 142.38 | 9 |
| 1712591700 | 143.56 | 2.64 | 1.87 | 143.08 | 143.56 | 140 | 67 |
| 1712332500 | 140.91999 | -2.02 | -1.41 | 139.19999 | 140.97999 | 136 | 219 |
| 1712246100 | 142.94 | 1.3 | 0.92 | 142.3 | 142.94 | 141.19999 | 92 |
| 1712159700 | 141.63999 | -6.66 | -4.49 | 141.9 | 141.9 | 141.63999 | 15 |
| 1712073300 | 148.3 | -2.7 | -1.79 | 150.6 | 150.6 | 148.3 | 450 |
| 1711644900 | 151 | 3.6 | 2.44 | 152.4 | 153.4 | 150.6 | 25 |
| 1711558500 | 147.4 | -0.2 | -0.14 | 148.19999 | 148.19999 | 147.19999 | 9 |
| 1711472100 | 147.6 | 1.6 | 1.10 | 147.4 | 147.6 | 145 | 161 |
| 1711385700 | 146 | -1.2 | -0.82 | 148.19999 | 148.8 | 145.8 | 114 |
| 1711126500 | 147.19999 | -3.8 | -2.52 | 147.19999 | 147.19999 | 147.19999 | 10 |
| 1711040100 | 151 | 1.4 | 0.94 | 152 | 152.6 | 151 | 187 |
| 1710953700 | 149.6 | 6.2 | 4.32 | 146 | 151.6 | 145.8 | 771 |
| 1710867300 | 143.4 | -3 | -2.05 | 140 | 143.4 | 140 | 105 |
| 1710780900 | 146.4 | 1.4 | 0.97 | 146.4 | 146.4 | 146.4 | 2 |
| 1710521700 | 145 | -3.6 | -2.42 | 146.6 | 147.19999 | 145 | 72 |
| 1710435300 | 148.6 | 0 | 0.00 | 148.6 | 148.6 | 148.6 | 0 |
| 1710348900 | 148.6 | 0 | 0.00 | 148.6 | 148.6 | 148.6 | 0 |
| 1710262500 | 148.6 | 0.6 | 0.41 | 148.6 | 148.6 | 148.6 | 36 |
| 1710176100 | 148 | -2 | -1.33 | 147.4 | 148.8 | 147.4 | 56 |
| 1709916900 | 150 | -3.6 | -2.34 | 154.6 | 154.6 | 150 | 110 |
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
