We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -1.95488721805 | 133 | 140.6 | 126.95 | 668314 | 134.40730563 | DE |
| 4 | -15 | -10.3163686382 | 145.4 | 153.5 | 126.95 | 502603 | 141.10443543 | DE |
| 12 | -12.6 | -8.81118881119 | 143 | 182.9 | 126.95 | 528242 | 148.78943701 | DE |
| 26 | 31.46 | 31.7970487164 | 98.94 | 182.9 | 94.96 | 448673 | 139.24380093 | DE |
| 52 | 48.2 | 58.6374695864 | 82.2 | 182.9 | 82.02 | 483395 | 117.07851412 | DE |
| 156 | 57.3 | 78.3857729138 | 73.1 | 182.9 | 38.46 | 588965 | 78.75355059 | DE |
| 260 | 103.4 | 382.962962963 | 27 | 182.9 | 19.405 | 535453 | 64.79230264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 130.4 | -5.6 | -4.12 | 133.5 | 134.1 | 126.95 | 790185 |
| 1714062600 | 136 | -3 | -2.16 | 131.75 | 140.6 | 127.3 | 1032366 |
| 1713976200 | 139 | 5.45 | 4.08 | 138 | 139.55 | 135.8 | 668609 |
| 1713889800 | 133.55 | 1.9 | 1.44 | 133.5 | 134.3 | 131.25 | 419157 |
| 1713803400 | 131.65 | -1.85 | -1.39 | 133 | 133.9 | 130.75 | 431255 |
| 1713544200 | 133.5 | -5.05 | -3.64 | 136.1 | 137.15 | 133.15 | 536600 |
| 1713457800 | 138.55 | -3.8 | -2.67 | 142.3 | 143.75 | 137.4 | 501719 |
| 1713371400 | 142.35 | -1.25 | -0.87 | 140.69999 | 146.5 | 139.85 | 443463 |
| 1713285000 | 143.6 | 1 | 0.70 | 140.6 | 144.05 | 137.35 | 393109 |
| 1713198600 | 142.6 | -1.3 | -0.90 | 143.15 | 144.69999 | 141.19999 | 296860 |
| 1712939400 | 143.9 | -1.05 | -0.72 | 147 | 148.5 | 142.94999 | 375953 |
| 1712853000 | 144.94999 | -1.25 | -0.85 | 145.9 | 146.75 | 142.15 | 373002 |
| 1712766600 | 146.19999 | 1 | 0.69 | 148.15 | 149.1 | 142.8 | 537508 |
| 1712680200 | 145.19999 | -6.5 | -4.28 | 151.69999 | 152.4 | 144.44999 | 416913 |
| 1712593800 | 151.69999 | -0.45 | -0.30 | 151.85 | 153.1 | 150.3 | 273962 |
| 1712334600 | 152.15 | 1.1 | 0.73 | 147.6 | 152.75 | 147.05 | 362730 |
| 1712248200 | 151.05 | 1.95 | 1.31 | 151.05 | 153.5 | 148.55 | 473633 |
| 1712161800 | 149.1 | 4.6 | 3.18 | 146.19999 | 151.25 | 144.25 | 665474 |
| 1712075400 | 144.5 | 2.6 | 1.83 | 145.4 | 148.94999 | 143 | 556960 |
| 1711647000 | 141.9 | -2.35 | -1.63 | 143.6 | 144.5 | 140.4 | 526172 |
| 1711560600 | 144.25 | -3.3 | -2.24 | 147 | 147.9 | 143.44999 | 294326 |
| 1711474200 | 147.55 | 5.8 | 4.09 | 144 | 148.55 | 142.8 | 634337 |
| 1711387800 | 141.75 | -5.5 | -3.74 | 147 | 147.25 | 141.25 | 459519 |
| 1711128600 | 147.25 | -0.65 | -0.44 | 146.35 | 147.75 | 145.65 | 396542 |
| 1711042200 | 147.9 | 8.6 | 6.17 | 144.3 | 149.19999 | 142.8 | 828156 |
| 1710955800 | 139.3 | -1.95 | -1.38 | 142.05 | 142.15 | 138.1 | 290233 |
| 1710869400 | 141.25 | -1.3 | -0.91 | 141.5 | 145.35 | 139.5 | 433719 |
| 1710783000 | 142.55 | 1.1 | 0.78 | 142.8 | 145.9 | 139.6 | 433885 |
| 1710523800 | 141.44999 | 0.3 | 0.21 | 140.05 | 142.55 | 139.44999 | 565214 |
| 1710437400 | 141.15 | -0.65 | -0.46 | 143 | 143.5 | 138.55 | 527192 |
| 1710351000 | 141.8 | -1.05 | -0.74 | 147.75 | 148.8 | 139.25 | 656636 |
| 1710264600 | 142.85 | 6.85 | 5.04 | 137.4 | 144.9 | 135.5 | 927119 |
| 1710178200 | 136 | -13.35 | -8.94 | 143.19999 | 143.69999 | 131.9 | 1343612 |
| 1709919000 | 149.35 | -28.65 | -16.10 | 171.35 | 175 | 149.1 | 1538634 |
| 1709832600 | 178 | 7.35 | 4.31 | 170.6 | 178 | 168.7 | 411995 |
| 1709746200 | 170.65 | 3.2 | 1.91 | 168 | 170.75 | 166.05 | 278096 |
| 1709659800 | 167.44999 | -5.9 | -3.40 | 172.85 | 173.95 | 165.5 | 399473 |
| 1709573400 | 173.35 | 5.05 | 3.00 | 170 | 174.35 | 169.55 | 405879 |
| 1709314200 | 168.3 | 1.15 | 0.69 | 170 | 170 | 165.5 | 285030 |
| 1709227800 | 167.15 | 1.2 | 0.72 | 166 | 168.4 | 163.94999 | 395407 |
| 1709141400 | 165.94999 | -1.45 | -0.87 | 165.6 | 168 | 162.9 | 327989 |
| 1709055000 | 167.4 | 4 | 2.45 | 164.05 | 167.9 | 162.19999 | 513953 |
| 1708968600 | 163.4 | 9.95 | 6.48 | 154 | 163.44999 | 154 | 605005 |
| 1708709400 | 153.44999 | -9.85 | -6.03 | 164.25 | 166.1 | 153.1 | 799931 |
| 1708623000 | 163.3 | 7.65 | 4.91 | 175 | 182.9 | 161.8 | 1485307 |
| 1708536600 | 155.65 | 2.45 | 1.60 | 155 | 156.8 | 152.85 | 383438 |
| 1708450200 | 153.19999 | -8.7 | -5.37 | 156.75 | 158.3 | 151.8 | 340484 |
| 1708363800 | 161.9 | 0 | 0.00 | 161.9 | 161.9 | 161.9 | 0 |
| 1708104600 | 161.9 | 5.55 | 3.55 | 159.25 | 163.55 | 159.25 | 628526 |
| 1708018200 | 156.35 | 1.7 | 1.10 | 157.1 | 157.8 | 153.9 | 304831 |
| 1707931800 | 154.65 | 1.95 | 1.28 | 152.65 | 155.25 | 152.35 | 293732 |
| 1707845400 | 152.69999 | -5.95 | -3.75 | 155 | 155.44999 | 147.05 | 536817 |
| 1707759000 | 158.65 | -0.7 | -0.44 | 160 | 160.35 | 156.3 | 327283 |
| 1707499800 | 159.35 | 6.2 | 4.05 | 154 | 160.1 | 152.69999 | 634341 |
| 1707413400 | 153.15 | 3.95 | 2.65 | 150.5 | 153.65 | 148.25 | 393994 |
| 1707327000 | 149.19999 | 0.2 | 0.13 | 148.8 | 150.05 | 147.05 | 254040 |
| 1707240600 | 149 | 3.65 | 2.51 | 148.5 | 152.05 | 147.6 | 418934 |
| 1707154200 | 145.35 | 2.8 | 1.96 | 143 | 145.65 | 142.69999 | 280539 |
| 1706895000 | 142.55 | 1.95 | 1.39 | 141.69999 | 143.94999 | 140.85 | 232936 |
| 1706808600 | 140.6 | 0.8 | 0.57 | 140.4 | 142.15 | 138.8 | 224725 |
| 1706722200 | 139.8 | -2.55 | -1.79 | 140 | 141.69999 | 138.6 | 323321 |
| 1706635800 | 142.35 | 0.8 | 0.57 | 142.1 | 143.1 | 141.05 | 204425 |
| 1706549400 | 141.55 | -1.25 | -0.88 | 142.15 | 142.4 | 139.6 | 296745 |
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
