We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 24.2 | 16.0477453581 | 150.8 | 179 | 150.8 | 184854 | 161.68991829 | DE |
4 | 57 | 48.3050847458 | 118 | 179 | 114.4 | 363269 | 137.31465329 | DE |
12 | 9 | 5.42168674699 | 166 | 179 | 109.6 | 313384 | 137.32800797 | DE |
26 | -87.5 | -33.3333333333 | 262.5 | 273.3 | 109.6 | 271622 | 156.7108607 | DE |
52 | -568.22178192 | -76.4538655544 | 743.22178192 | 789.03682327 | 109.6 | 621200 | 378.98088111 | DE |
156 | -377.6439363 | -68.3340414134 | 552.6439363 | 837.3971447 | 109.6 | 1754510 | 629.01104065 | DE |
260 | -337.23761511 | -65.8361676617 | 512.23761511 | 837.3971447 | 109.6 | 1678707 | 577.32071226 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 175 | 8 | 4.79 | 169.2 | 179 | 169.2 | 310822 |
1711560600 | 167 | 2 | 1.21 | 166 | 168.6 | 164.8 | 177977 |
1711474200 | 165 | 4 | 2.48 | 158.6 | 165.4 | 158.6 | 153433 |
1711387800 | 161 | 0 | 0.00 | 162 | 163.19999 | 155.19999 | 242905 |
1711128600 | 161 | 5.8 | 3.74 | 155 | 161.4 | 155 | 169966 |
1711042200 | 155.19999 | 4.4 | 2.92 | 150.8 | 156.8 | 150.8 | 179987 |
1710955800 | 150.8 | 6 | 4.14 | 144 | 152.6 | 143.8 | 212022 |
1710869400 | 144.8 | 4.6 | 3.28 | 140 | 145 | 139.8 | 1185970 |
1710783000 | 140.19999 | 1.2 | 0.86 | 135.4 | 141.4 | 135 | 442492 |
1710523800 | 139 | 6.8 | 5.14 | 132.4 | 139 | 128.19999 | 1979002 |
1710437400 | 132.19999 | 5 | 3.93 | 128 | 132.4 | 127.2 | 198970 |
1710351000 | 127.2 | 3.4 | 2.75 | 127 | 127.2 | 123.6 | 220464 |
1710264600 | 123.8 | 0.8 | 0.65 | 124 | 125.6 | 122.4 | 143193 |
1710178200 | 123 | 1.6 | 1.32 | 124.8 | 124.8 | 119 | 214829 |
1709919000 | 121.4 | -1.8 | -1.46 | 121.8 | 122.8 | 120.2 | 122906 |
1709832600 | 123.2 | 0.2 | 0.16 | 123.6 | 125 | 120.4 | 319755 |
1709746200 | 123 | 5.4 | 4.59 | 117 | 123.2 | 117 | 198067 |
1709659800 | 117.6 | -1.4 | -1.18 | 118.2 | 119 | 116 | 172800 |
1709573400 | 119 | -0.4 | -0.34 | 119 | 122.2 | 119 | 226773 |
1709314200 | 119.4 | 3.6 | 3.11 | 114.4 | 120.8 | 114.4 | 385570 |
1709227800 | 115.8 | 0.8 | 0.70 | 118 | 118 | 114.6 | 318300 |
1709141400 | 115 | -3 | -2.54 | 117.8 | 117.8 | 114.6 | 586500 |
1709055000 | 118 | 3.6 | 3.15 | 114.4 | 118.4 | 113.2 | 328111 |
1708968600 | 114.4 | 1 | 0.88 | 113.4 | 114.8 | 111 | 174631 |
1708709400 | 113.4 | -1.8 | -1.56 | 113.4 | 114.6 | 109.6 | 178124 |
1708623000 | 115.2 | 1 | 0.88 | 112.4 | 115.2 | 112.4 | 215400 |
1708536600 | 114.2 | 2.4 | 2.15 | 111.8 | 115.4 | 109.6 | 342084 |
1708450200 | 111.8 | -5.8 | -4.93 | 116.4 | 116.8 | 111.8 | 274692 |
1708363800 | 117.6 | -3.2 | -2.65 | 117.8 | 119.8 | 117 | 187937 |
1708104600 | 120.8 | -0.2 | -0.17 | 120 | 121.6 | 118.8 | 179024 |
1708018200 | 121 | -3.4 | -2.73 | 122.4 | 122.4 | 117.4 | 226180 |
1707931800 | 124.4 | 2.6 | 2.13 | 121.8 | 125.6 | 121.4 | 100354 |
1707845400 | 121.8 | 1.4 | 1.16 | 118 | 125.8 | 118 | 223504 |
1707759000 | 120.4 | 0.2 | 0.17 | 120.4 | 121 | 115.6 | 317818 |
1707499800 | 120.2 | -2.6 | -2.12 | 124 | 124 | 119.4 | 246473 |
1707413400 | 122.8 | -4.2 | -3.31 | 126 | 126.4 | 122.8 | 153179 |
1707327000 | 127 | -5.2 | -3.93 | 130 | 131.6 | 126.2 | 1357985 |
1707240600 | 132.19999 | -4 | -2.94 | 135.19999 | 138.4 | 131 | 260736 |
1707154200 | 136.19999 | -1.8 | -1.30 | 135 | 138.6 | 134.8 | 615118 |
1706895000 | 138 | -2 | -1.43 | 139.6 | 140 | 135.6 | 685285 |
1706808600 | 140 | -5 | -3.45 | 144 | 144 | 139.6 | 190446 |
1706722200 | 145 | 2 | 1.40 | 144.4 | 145 | 138.19999 | 578200 |
1706635800 | 143 | -4.2 | -2.85 | 147.4 | 147.6 | 143 | 60521 |
1706549400 | 147.19999 | 2.6 | 1.80 | 144.19999 | 149 | 144.19999 | 63101 |
1706290200 | 144.6 | 3.6 | 2.55 | 139.6 | 145.6 | 139.4 | 157316 |
1706203800 | 141 | -3.8 | -2.62 | 140.8 | 141.4 | 138.8 | 268635 |
1706117400 | 144.8 | -1.6 | -1.09 | 144 | 145.6 | 143.8 | 71070 |
1706031000 | 146.4 | 1.4 | 0.97 | 146.8 | 148 | 143.19999 | 103987 |
1705944600 | 145 | -3.4 | -2.29 | 147.4 | 147.8 | 144.6 | 111530 |
1705685400 | 148.4 | 0 | 0.00 | 152.4 | 152.4 | 148.4 | 128656 |
1705599000 | 148.4 | -4.4 | -2.88 | 152.6 | 155.4 | 147.8 | 394867 |
1705512600 | 152.8 | -7 | -4.38 | 157.4 | 157.8 | 151.19999 | 259215 |
1705426200 | 159.8 | -4.8 | -2.92 | 161.8 | 162.4 | 159.8 | 97919 |
1705339800 | 164.6 | -1.8 | -1.08 | 163.6 | 165.4 | 163.19999 | 88110 |
1705080600 | 166.4 | 3.2 | 1.96 | 161.6 | 166.4 | 161.6 | 121157 |
1704994200 | 163.19999 | 0 | 0.00 | 161.6 | 167 | 161.6 | 157439 |
1704907800 | 163.19999 | -2 | -1.21 | 163.19999 | 165 | 163 | 69094 |
1704821400 | 165.19999 | -1 | -0.60 | 162.19999 | 165.8 | 162.19999 | 407595 |
1704735000 | 166.19999 | 1.2 | 0.73 | 162.19999 | 166.19999 | 162.19999 | 102617 |
1704475800 | 165 | -1 | -0.60 | 165 | 166.19999 | 164.19999 | 109980 |
1704389400 | 166 | -1.6 | -0.95 | 166 | 166.8 | 163 | 1343097 |
1704303000 | 167.6 | 0.6 | 0.36 | 167.8 | 167.8 | 164 | 188119 |
1704216600 | 167 | -2.6 | -1.53 | 170 | 170 | 165.6 | 121109 |
1703871000 | 169.6 | 0 | 0.00 | 169 | 172 | 168.4 | 79794 |
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