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 | 0.5 | 0.403225806452 | 124 | 126 | 123.5 | 49813 | 124.47030081 | DE |
| 4 | 20 | 19.1387559809 | 104.5 | 128.5 | 100 | 363056 | 117.71930211 | DE |
| 12 | 17 | 15.8139534884 | 107.5 | 128.5 | 95.6 | 234038 | 110.27896836 | DE |
| 26 | -40.5 | -24.5454545455 | 165 | 210 | 95.6 | 250924 | 119.90749176 | DE |
| 52 | -89 | -41.6861826698 | 213.5 | 217.5 | 95.6 | 201818 | 146.47709051 | DE |
| 156 | -88.5 | -41.5492957746 | 213 | 266.5 | 95.6 | 154523 | 176.87830338 | DE |
| 260 | 13 | 11.6591928251 | 111.5 | 266.5 | 59.5 | 163012 | 163.0885586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 124.5 | 0.5 | 0.40 | 125.5 | 126 | 123.5 | 86531 |
| 1714062600 | 124 | -1.5 | -1.20 | 125.5 | 125.5 | 124 | 69406 |
| 1713976200 | 125.5 | 1 | 0.80 | 124.5 | 125.5 | 124.5 | 39757 |
| 1713889800 | 124.5 | 0.5 | 0.40 | 124 | 124.5 | 124 | 52157 |
| 1713803400 | 124 | -1 | -0.80 | 124 | 124 | 124 | 56323 |
| 1713544200 | 125 | 1 | 0.81 | 124 | 125 | 124 | 31421 |
| 1713457800 | 124 | 1.5 | 1.22 | 122.5 | 125 | 122.5 | 74089 |
| 1713371400 | 122.5 | -4.5 | -3.54 | 127 | 127 | 122.5 | 143008 |
| 1713285000 | 127 | 3.5 | 2.83 | 123.5 | 127 | 123.5 | 397060 |
| 1713198600 | 123.5 | -3.5 | -2.76 | 126.5 | 128.5 | 122.5 | 428920 |
| 1712939400 | 127 | 7 | 5.83 | 121.5 | 127 | 121.5 | 225761 |
| 1712853000 | 120 | -1.5 | -1.23 | 121.5 | 121.5 | 120 | 414629 |
| 1712766600 | 121.5 | 5.5 | 4.74 | 116 | 123.5 | 116 | 1289321 |
| 1712680200 | 116 | -2 | -1.69 | 118 | 120.5 | 116 | 531912 |
| 1712593800 | 118 | 11 | 10.28 | 110 | 125.5 | 110 | 1699552 |
| 1712334600 | 107 | 5 | 4.90 | 102 | 107 | 102 | 241163 |
| 1712248200 | 102 | 0 | 0.00 | 102 | 102 | 102 | 273206 |
| 1712161800 | 102 | 2 | 2.00 | 100 | 102 | 100 | 229740 |
| 1712075400 | 100 | -3.5 | -3.38 | 104.5 | 104.5 | 100 | 337585 |
| 1711647000 | 103.5 | -1.5 | -1.43 | 105 | 105.5 | 103.5 | 88136 |
| 1711560600 | 105 | 1.5 | 1.45 | 103.5 | 106.5 | 103.5 | 127776 |
| 1711474200 | 103.5 | 4.5 | 4.55 | 99 | 104 | 99 | 170164 |
| 1711387800 | 99 | -0.5 | -0.50 | 99.5 | 99.5 | 99 | 465961 |
| 1711128600 | 99.5 | -2 | -1.97 | 101.5 | 101.5 | 98.5 | 156977 |
| 1711042200 | 101.5 | -2 | -1.93 | 103.5 | 103.5 | 101.5 | 104096 |
| 1710955800 | 103.5 | -2.5 | -2.36 | 106 | 106 | 103 | 80706 |
| 1710869400 | 106 | -2 | -1.85 | 108 | 109 | 106 | 76543 |
| 1710783000 | 108 | 4.5 | 4.35 | 103.5 | 110 | 103.5 | 183260 |
| 1710523800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 79008 |
| 1710437400 | 103.5 | 4 | 4.02 | 99.5 | 103.5 | 99.5 | 178019 |
| 1710351000 | 99.5 | 3.4 | 3.54 | 96.1 | 99.5 | 96.1 | 379235 |
| 1710264600 | 96.1 | 0.1 | 0.10 | 97 | 97 | 96.1 | 177360 |
| 1710178200 | 96 | -1 | -1.03 | 97 | 97.5 | 96 | 186451 |
| 1709919000 | 97 | 1.4 | 1.46 | 95.6 | 97 | 95.6 | 341544 |
| 1709832600 | 95.6 | -0.9 | -0.93 | 96.5 | 96.5 | 95.6 | 397672 |
| 1709746200 | 96.5 | -1 | -1.03 | 99.5 | 99.5 | 96.5 | 93488 |
| 1709659800 | 97.5 | -3 | -2.99 | 100.5 | 100.5 | 96.5 | 164543 |
| 1709573400 | 100.5 | 0.5 | 0.50 | 100 | 100.5 | 100 | 74090 |
| 1709314200 | 100 | -2 | -1.96 | 102 | 102 | 99.5 | 86524 |
| 1709227800 | 102 | -0.5 | -0.49 | 102.5 | 103 | 102 | 59351 |
| 1709141400 | 102.5 | 1.5 | 1.49 | 101 | 103.5 | 101 | 145364 |
| 1709055000 | 101 | -2.5 | -2.42 | 103.5 | 103.5 | 100 | 108246 |
| 1708968600 | 103.5 | -2.5 | -2.36 | 106 | 106 | 101.5 | 157162 |
| 1708709400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 52214 |
| 1708623000 | 106 | -2 | -1.85 | 107.5 | 107.5 | 104 | 168071 |
| 1708536600 | 108 | -4 | -3.57 | 112 | 112 | 108 | 105018 |
| 1708450200 | 112 | 2 | 1.82 | 110 | 112 | 110 | 44336 |
| 1708363800 | 110 | -2.5 | -2.22 | 112.5 | 112.5 | 107.5 | 99418 |
| 1708104600 | 112.5 | -2 | -1.75 | 114.5 | 114.5 | 112.5 | 69533 |
| 1708018200 | 114.5 | 6.5 | 6.02 | 108 | 117.5 | 108 | 317919 |
| 1707931800 | 108 | -1.5 | -1.37 | 109 | 109 | 108 | 157574 |
| 1707845400 | 109.5 | 10.3 | 10.38 | 98.5 | 109.5 | 98.5 | 728986 |
| 1707759000 | 99.2 | -3.8 | -3.69 | 101.5 | 101.5 | 99.2 | 177616 |
| 1707499800 | 103 | 0 | 0.00 | 103 | 103 | 101.5 | 118299 |
| 1707413400 | 103 | -3 | -2.83 | 106 | 106 | 101.5 | 201073 |
| 1707327000 | 106 | -1.5 | -1.40 | 107.5 | 107.5 | 106 | 77584 |
| 1707240600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 229985 |
| 1707154200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 187862 |
| 1706895000 | 107.5 | -1.5 | -1.38 | 107.5 | 109.25 | 107.5 | 222044 |
| 1706808600 | 109 | 5 | 4.81 | 103.5 | 109 | 103.5 | 453444 |
| 1706722200 | 104 | 2.5 | 2.46 | 101 | 104 | 100 | 174371 |
| 1706635800 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 98 | 355603 |
| 1706549400 | 102.5 | 0 | 0.00 | 104 | 104 | 99 | 703412 |
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
