We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.15606936416 | 173 | 184 | 169.5 | 186018 | 177.98793286 | DE |
| 4 | 20.5 | 13.2686084142 | 154.5 | 184 | 151 | 226685 | 166.10456249 | DE |
| 12 | 24.8 | 16.5113182423 | 150.2 | 184 | 133.6 | 402961 | 154.30099008 | DE |
| 26 | 15.8 | 9.92462311558 | 159.2 | 184 | 133.6 | 276229 | 154.94263119 | DE |
| 52 | 3 | 1.74418604651 | 172 | 188 | 133.6 | 259974 | 160.68982469 | DE |
| 156 | -63 | -26.4705882353 | 238 | 294 | 124.8 | 328345 | 195.08952301 | DE |
| 260 | -75 | -30 | 250 | 294 | 124.8 | 328413 | 204.51145699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 175 | -4 | -2.23 | 179 | 180 | 175 | 177687 |
| 1714667400 | 179 | 0 | 0.00 | 184 | 184 | 178.5 | 151176 |
| 1714581000 | 179 | 0.5 | 0.28 | 180 | 182 | 177.5 | 246563 |
| 1714494600 | 178.5 | 3 | 1.71 | 179 | 179 | 175 | 276320 |
| 1714408200 | 175.5 | -0.5 | -0.28 | 169.5 | 177.5 | 169.5 | 70129 |
| 1714149000 | 176 | 2 | 1.15 | 173 | 176.5 | 171 | 185900 |
| 1714062600 | 174 | -2.5 | -1.42 | 179 | 179 | 173 | 200874 |
| 1713976200 | 176.5 | 8.5 | 5.06 | 166.5 | 176.5 | 165 | 487221 |
| 1713889800 | 168 | 0.5 | 0.30 | 169 | 169 | 163 | 59001 |
| 1713803400 | 167.5 | 1 | 0.60 | 163.5 | 169.5 | 163.5 | 91449 |
| 1713544200 | 166.5 | -0.5 | -0.30 | 165 | 168.5 | 165 | 285447 |
| 1713457800 | 167 | 4 | 2.45 | 163.5 | 171.5 | 159 | 200654 |
| 1713371400 | 163 | 3 | 1.88 | 159.5 | 163.5 | 159 | 315948 |
| 1713285000 | 160 | 0.5 | 0.31 | 160 | 162 | 159 | 705578 |
| 1713198600 | 159.5 | 4 | 2.57 | 158 | 160 | 156 | 337847 |
| 1712939400 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 78325 |
| 1712853000 | 155.5 | 0.5 | 0.32 | 152 | 156.5 | 152 | 147928 |
| 1712766600 | 155 | 1.5 | 0.98 | 151 | 160 | 151 | 94270 |
| 1712680200 | 153.5 | -1 | -0.65 | 153 | 155 | 152.5 | 185011 |
| 1712593800 | 154.5 | 0.5 | 0.32 | 158 | 158 | 151.5 | 148414 |
| 1712334600 | 154 | -5.5 | -3.45 | 154.5 | 162 | 153 | 265650 |
| 1712248200 | 159.5 | 0.5 | 0.31 | 163.5 | 163.5 | 159.5 | 162386 |
| 1712161800 | 159 | -1.5 | -0.93 | 159.5 | 163 | 156 | 158858 |
| 1712075400 | 160.5 | 1.9 | 1.20 | 160 | 162 | 159 | 2278531 |
| 1711647000 | 158.6 | 1.6 | 1.02 | 154 | 159 | 152 | 323776 |
| 1711560600 | 157 | -3.4 | -2.12 | 161 | 161 | 154.6 | 648531 |
| 1711474200 | 160.4 | 0.4 | 0.25 | 160.8 | 160.8 | 150.19999 | 190523 |
| 1711387800 | 160 | 5 | 3.23 | 160 | 160 | 160 | 74274 |
| 1711128600 | 155 | 0.8 | 0.52 | 153.4 | 156 | 153.4 | 1257464 |
| 1711042200 | 154.19999 | 0.4 | 0.26 | 153.8 | 157.6 | 153 | 80049 |
| 1710955800 | 153.8 | -2.2 | -1.41 | 153.19999 | 154.19999 | 151.4 | 558868 |
| 1710869400 | 156 | 0.4 | 0.26 | 157 | 157 | 155.19999 | 1824934 |
| 1710783000 | 155.6 | -1.2 | -0.77 | 157 | 158 | 154.6 | 174996 |
| 1710523800 | 156.8 | 2.8 | 1.82 | 157.8 | 159.8 | 154 | 885477 |
| 1710437400 | 154 | 0.6 | 0.39 | 154 | 156 | 152.4 | 202769 |
| 1710351000 | 153.4 | 3.8 | 2.54 | 151.8 | 153.8 | 147.4 | 514475 |
| 1710264600 | 149.6 | -0.4 | -0.27 | 151.19999 | 151.8 | 147 | 502694 |
| 1710178200 | 150 | -4.6 | -2.98 | 153 | 154.19999 | 148 | 540115 |
| 1709919000 | 154.6 | 5.6 | 3.76 | 148 | 159.19999 | 148 | 815620 |
| 1709832600 | 149 | 9.2 | 6.58 | 145.19999 | 151 | 145.19999 | 1687089 |
| 1709746200 | 139.8 | 0 | 0.00 | 140.6 | 140.8 | 138.8 | 145473 |
| 1709659800 | 139.8 | -2 | -1.41 | 141.4 | 141.8 | 139.6 | 236480 |
| 1709573400 | 141.8 | 6.6 | 4.88 | 134 | 141.8 | 133.6 | 2408400 |
| 1709314200 | 135.19999 | -0.8 | -0.59 | 137 | 137 | 135 | 365573 |
| 1709227800 | 136 | -2 | -1.45 | 138.19999 | 138.19999 | 134.6 | 294295 |
| 1709141400 | 138 | -2 | -1.43 | 140 | 140 | 137.4 | 216423 |
| 1709055000 | 140 | -2.6 | -1.82 | 143.19999 | 143.19999 | 139 | 545468 |
| 1708968600 | 142.6 | -1.4 | -0.97 | 143.19999 | 143.19999 | 141.6 | 203390 |
| 1708709400 | 144 | -1.2 | -0.83 | 146 | 146 | 142.19999 | 157640 |
| 1708623000 | 145.19999 | -3.6 | -2.42 | 150.19999 | 150.19999 | 145 | 99874 |
| 1708536600 | 148.8 | -1.2 | -0.80 | 149 | 149.6 | 148 | 154231 |
| 1708450200 | 150 | -0.4 | -0.27 | 148.4 | 150 | 148.4 | 53027 |
| 1708363800 | 150.4 | -1.2 | -0.79 | 150.4 | 150.4 | 150.4 | 13727 |
| 1708104600 | 151.6 | -3 | -1.94 | 151 | 156.8 | 150 | 181899 |
| 1708018200 | 154.6 | 1.8 | 1.18 | 150.19999 | 154.6 | 150 | 559517 |
| 1707931800 | 152.8 | 0.8 | 0.53 | 152 | 156.8 | 152 | 102831 |
| 1707845400 | 152 | -4.4 | -2.81 | 150 | 154.8 | 150 | 122119 |
| 1707759000 | 156.4 | 3 | 1.96 | 156.4 | 156.4 | 156.4 | 17932 |
| 1707499800 | 153.4 | 1.8 | 1.19 | 150.19999 | 153.4 | 149.19999 | 78295 |
| 1707413400 | 151.6 | -0.4 | -0.26 | 152.8 | 154.8 | 151.6 | 57994 |
| 1707327000 | 152 | 0.6 | 0.40 | 150 | 152 | 150 | 73175 |
| 1707240600 | 151.4 | -0.4 | -0.26 | 150.19999 | 155 | 150.19999 | 54300 |
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
