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 | 2.5 | 1.4164305949 | 176.5 | 183 | 171.25 | 558180 | 175.67311208 | DE |
| 4 | -0.75 | -0.417246175243 | 179.75 | 187.5 | 171.25 | 362539 | 179.27639644 | DE |
| 12 | 14 | 8.48484848485 | 165 | 188 | 164.75 | 506784 | 174.29668395 | DE |
| 26 | 60 | 50.4201680672 | 119 | 188 | 117.25 | 738501 | 154.90348226 | DE |
| 52 | 73 | 68.8679245283 | 106 | 188 | 102.55 | 634771 | 142.70662403 | DE |
| 156 | -3163.5 | -94.6447270007 | 3342.5 | 3754 | 81.275 | 388998 | 161.46172553 | DE |
| 260 | -1406.46 | -88.7099012274 | 1585.46 | 3754 | 81.275 | 238136 | 195.88738954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 179 | 7.75 | 4.53 | 174.5 | 182.25 | 174 | 2193395 |
| 1714062600 | 171.25 | -6 | -3.39 | 171.25 | 171.25 | 171.25 | 750283 |
| 1713976200 | 177.25 | -1 | -0.56 | 175.5 | 182.75 | 175 | 88311 |
| 1713889800 | 178.25 | 3 | 1.71 | 183 | 183 | 176.25 | 1000792 |
| 1713803400 | 175.25 | -1.25 | -0.71 | 175.25 | 175.25 | 175.25 | 149116 |
| 1713544200 | 176.5 | -4.5 | -2.49 | 176.5 | 176.5 | 176.5 | 802398 |
| 1713457800 | 181 | -0.25 | -0.14 | 181 | 181 | 181 | 350725 |
| 1713371400 | 181.25 | -0.5 | -0.28 | 179 | 184.75 | 179 | 175694 |
| 1713285000 | 181.75 | -5.25 | -2.81 | 181.75 | 181.75 | 181.75 | 129160 |
| 1713198600 | 187 | -0.5 | -0.27 | 187 | 187 | 187 | 115782 |
| 1712939400 | 187.5 | 1 | 0.54 | 187.5 | 187.5 | 187.5 | 126825 |
| 1712853000 | 186.5 | 1.25 | 0.67 | 186.5 | 186.5 | 186.5 | 108866 |
| 1712766600 | 185.25 | 0.25 | 0.14 | 185.25 | 185.25 | 185.25 | 72646 |
| 1712680200 | 185 | -1.5 | -0.80 | 185 | 185 | 185 | 92200 |
| 1712593800 | 186.5 | 1.5 | 0.81 | 186.5 | 186.5 | 186.5 | 306629 |
| 1712334600 | 185 | 0.5 | 0.27 | 185 | 185 | 185 | 210898 |
| 1712248200 | 184.5 | 1.75 | 0.96 | 184.5 | 184.5 | 184.5 | 98763 |
| 1712161800 | 182.75 | 3 | 1.67 | 182.75 | 182.75 | 182.75 | 80158 |
| 1712075400 | 179.75 | -0.25 | -0.14 | 179.75 | 179.75 | 179.75 | 1866463 |
| 1711647000 | 180 | 1.25 | 0.70 | 180 | 180 | 180 | 2032429 |
| 1711560600 | 178.75 | -1 | -0.56 | 178.75 | 178.75 | 178.75 | 82924 |
| 1711474200 | 179.75 | 0.5 | 0.28 | 179.75 | 179.75 | 179.75 | 97499 |
| 1711387800 | 179.25 | 2.25 | 1.27 | 179.5 | 188 | 174.25 | 1341578 |
| 1711128600 | 177 | -0.75 | -0.42 | 177 | 177 | 177 | 352667 |
| 1711042200 | 177.75 | 3 | 1.72 | 180 | 182.5 | 175.25 | 151857 |
| 1710955800 | 174.75 | -0.5 | -0.29 | 174.75 | 174.75 | 174.75 | 1007448 |
| 1710869400 | 175.25 | 0.5 | 0.29 | 175.25 | 175.25 | 175.25 | 73669 |
| 1710783000 | 174.75 | 0.5 | 0.29 | 174.75 | 174.75 | 174.75 | 144391 |
| 1710523800 | 174.25 | -3.5 | -1.97 | 174.25 | 174.25 | 174.25 | 123127 |
| 1710437400 | 177.75 | 1 | 0.57 | 178 | 179.75 | 174 | 558529 |
| 1710351000 | 176.75 | 1.25 | 0.71 | 176.75 | 176.75 | 176.75 | 80996 |
| 1710264600 | 175.5 | 3.25 | 1.89 | 175 | 186 | 170 | 84316 |
| 1710178200 | 172.25 | -4.75 | -2.68 | 172.25 | 172.25 | 172.25 | 110209 |
| 1709919000 | 177 | 8.25 | 4.89 | 173 | 186.75 | 173 | 1149650 |
| 1709832600 | 168.75 | -6.25 | -3.57 | 170 | 170 | 167.75 | 88684 |
| 1709746200 | 175 | 0.25 | 0.14 | 175 | 175 | 175 | 87683 |
| 1709659800 | 174.75 | -4 | -2.24 | 174.75 | 174.75 | 174.75 | 112317 |
| 1709573400 | 178.75 | 1 | 0.56 | 183 | 183 | 176 | 131319 |
| 1709314200 | 177.75 | 3.25 | 1.86 | 177 | 180.25 | 175 | 187163 |
| 1709227800 | 174.5 | 1 | 0.58 | 174.5 | 174.5 | 174.5 | 411160 |
| 1709141400 | 173.5 | -0.75 | -0.43 | 167.5 | 175.5 | 167.5 | 94950 |
| 1709055000 | 174.25 | -4.75 | -2.65 | 174.25 | 174.25 | 174.25 | 69658 |
| 1708968600 | 179 | 5 | 2.87 | 174.5 | 182 | 172.5 | 519108 |
| 1708709400 | 174 | 1.75 | 1.02 | 174 | 174 | 174 | 996813 |
| 1708623000 | 172.25 | 3.75 | 2.23 | 176 | 177.5 | 169 | 157592 |
| 1708536600 | 168.5 | 1.5 | 0.90 | 168.5 | 168.5 | 168.5 | 131784 |
| 1708450200 | 167 | -2.25 | -1.33 | 172.5 | 172.5 | 164.75 | 134880 |
| 1708363800 | 169.25 | -0.75 | -0.44 | 172 | 172 | 167 | 11 |
| 1708104600 | 170 | 1.75 | 1.04 | 169 | 173.5 | 165.25 | 3992728 |
| 1708018200 | 168.25 | -3 | -1.75 | 170 | 170 | 165.75 | 544838 |
| 1707931800 | 171.25 | 1.5 | 0.88 | 171.25 | 171.25 | 171.25 | 639584 |
| 1707845400 | 169.75 | -3.5 | -2.02 | 169.75 | 169.75 | 169.75 | 799974 |
| 1707759000 | 173.25 | 0.75 | 0.43 | 173.25 | 173.25 | 173.25 | 129816 |
| 1707499800 | 172.5 | 2 | 1.17 | 172.5 | 172.5 | 172.5 | 144024 |
| 1707413400 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 116000 |
| 1707327000 | 170 | 1.5 | 0.89 | 170 | 170 | 170 | 120805 |
| 1707240600 | 168.5 | 0.5 | 0.30 | 173 | 173 | 166.25 | 3025584 |
| 1707154200 | 168 | -2.75 | -1.61 | 169.5 | 174 | 167 | 1723808 |
| 1706895000 | 170.75 | 13.5 | 8.59 | 165 | 173.25 | 165 | 1116176 |
| 1706808600 | 157.25 | 1 | 0.64 | 157 | 161 | 154 | 292145 |
| 1706722200 | 156.25 | -6.25 | -3.85 | 156.25 | 156.25 | 156.25 | 137634 |
| 1706635800 | 162.5 | 3.25 | 2.04 | 162.5 | 162.5 | 162.5 | 312319 |
| 1706549400 | 159.25 | 0 | 0.00 | 163.5 | 163.5 | 157 | 128790 |
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
