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 | 2 | 1.65289256198 | 121 | 125 | 119 | 2132601 | 122.84690995 | DE |
| 4 | 17.6 | 16.6982922201 | 105.4 | 125 | 104 | 1692455 | 117.86658818 | DE |
| 12 | 11.5 | 10.3139013453 | 111.5 | 125 | 87.5 | 1248041 | 110.74925497 | DE |
| 26 | 24.6 | 25 | 98.4 | 125 | 85.4 | 1197080 | 106.59988588 | DE |
| 52 | 36 | 41.3793103448 | 87 | 125 | 74 | 1487722 | 100.39351973 | DE |
| 156 | 83.55 | 211.787072243 | 39.45 | 125 | 32.1 | 808322 | 82.76276651 | DE |
| 260 | 49.8 | 68.0327868852 | 73.2 | 125 | 30.35 | 803453 | 72.20095797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747845000 | 124.4 | -0.6 | -0.48 | 124.2 | 124.8 | 122.6 | 395559 |
| 1747758600 | 125 | 2 | 1.63 | 123 | 125 | 121.6 | 1247754 |
| 1747672200 | 123 | -1.6 | -1.28 | 124.6 | 124.6 | 120.8 | 1146424 |
| 1747413000 | 124.6 | 2.4 | 1.96 | 120.6 | 124.6 | 120.6 | 673718 |
| 1747326600 | 122.2 | 2.8 | 2.35 | 121 | 123 | 119 | 7199549 |
| 1747240200 | 119.4 | 1 | 0.84 | 120 | 120 | 118.4 | 1666794 |
| 1747153800 | 118.4 | 0.4 | 0.34 | 119 | 119 | 117.6 | 727569 |
| 1747067400 | 118 | -2.2 | -1.83 | 122 | 122 | 118 | 658812 |
| 1746808200 | 120.2 | 1 | 0.84 | 119.2 | 120.6 | 118 | 2803768 |
| 1746721800 | 119.2 | -0.4 | -0.33 | 118 | 119.4 | 118 | 2402406 |
| 1746635400 | 119.6 | 1.6 | 1.36 | 117 | 121.2 | 117 | 953649 |
| 1746549000 | 118 | 1.6 | 1.37 | 121 | 121 | 116.4 | 1188738 |
| 1746203400 | 116.4 | 1.2 | 1.04 | 117.6 | 119.6 | 115 | 928544 |
| 1746117000 | 115.2 | 5 | 4.54 | 110.6 | 115.2 | 110.6 | 3808945 |
| 1746030600 | 110.2 | -0.6 | -0.54 | 112.4 | 112.4 | 109.4 | 1099209 |
| 1745944200 | 110.8 | 2.2 | 2.03 | 110 | 111.8 | 109.2 | 1102958 |
| 1745857800 | 108.6 | 2.2 | 2.07 | 106.4 | 109.2 | 106.4 | 3648048 |
| 1745598600 | 106.4 | 1.6 | 1.53 | 104.6 | 106.6 | 104.6 | 274145 |
| 1745512200 | 104.8 | -0.8 | -0.76 | 105.4 | 105.4 | 104 | 230051 |
| 1745425800 | 105.6 | 2 | 1.93 | 104 | 106.6 | 103.8 | 567100 |
| 1745339400 | 103.6 | -0.4 | -0.38 | 104 | 105.8 | 103 | 450401 |
| 1744907400 | 104 | -2.8 | -2.62 | 105.2 | 105.2 | 103.4 | 254509 |
| 1744821000 | 106.8 | 3.8 | 3.69 | 101.6 | 107.4 | 101.6 | 611460 |
| 1744734600 | 103 | 1.2 | 1.18 | 101.8 | 103.6 | 101.6 | 420651 |
| 1744648200 | 101.8 | 2.5 | 2.52 | 97 | 103 | 97 | 468932 |
| 1744389000 | 99.3 | -0.2 | -0.20 | 103.6 | 103.6 | 97.5 | 370537 |
| 1744302600 | 99.5 | 1 | 1.02 | 100 | 103.8 | 99.3 | 4533785 |
| 1744216200 | 98.5 | -2.9 | -2.86 | 100 | 101 | 96.6 | 451214 |
| 1744129800 | 101.4 | 1.9 | 1.91 | 99 | 102.6 | 98.3 | 761902 |
| 1744043400 | 99.5 | 0.2 | 0.20 | 99.5 | 101 | 87.5 | 2982038 |
| 1743784200 | 99.3 | -7.9 | -7.37 | 107 | 107.6 | 98.2 | 2487177 |
| 1743697800 | 107.2 | -0.4 | -0.37 | 107.2 | 108 | 107 | 669002 |
| 1743611400 | 107.6 | 0.2 | 0.19 | 107 | 108.6 | 105.8 | 860447 |
| 1743525000 | 107.4 | 1.9 | 1.80 | 105.6 | 108.2 | 105.6 | 422509 |
| 1743438600 | 105.5 | -1.5 | -1.40 | 107 | 107 | 105 | 1255687 |
| 1743183000 | 107 | -0.5 | -0.47 | 108 | 108.5 | 107 | 379337 |
| 1743096600 | 107.5 | 0.5 | 0.47 | 106 | 108 | 106 | 509269 |
| 1743010200 | 107 | 0 | 0.00 | 105.5 | 107.5 | 105.5 | 434456 |
| 1742923800 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 538446 |
| 1742837400 | 106.5 | 1 | 0.95 | 104.5 | 106.5 | 104.5 | 166426 |
| 1742578200 | 105.5 | -1.5 | -1.40 | 107 | 108 | 104.5 | 999249 |
| 1742491800 | 107 | 1 | 0.94 | 106 | 108 | 106 | 339221 |
| 1742405400 | 106 | 0 | 0.00 | 106 | 107.5 | 105.5 | 568873 |
| 1742319000 | 106 | -1 | -0.93 | 108 | 108 | 104.5 | 333529 |
| 1742232600 | 107 | 0.5 | 0.47 | 107 | 107.5 | 105 | 924688 |
| 1741973400 | 106.5 | 2.5 | 2.40 | 103 | 106.5 | 103 | 409914 |
| 1741887000 | 104 | -2 | -1.89 | 106 | 106.5 | 103 | 831911 |
| 1741800600 | 106 | -5.5 | -4.93 | 112 | 112 | 104.5 | 1876728 |
| 1741714200 | 111.5 | 7.5 | 7.21 | 109 | 114.5 | 108 | 4789615 |
| 1741627800 | 104 | -1.5 | -1.42 | 107.5 | 107.5 | 103 | 386418 |
| 1741368600 | 105.5 | -0.5 | -0.47 | 107.5 | 107.5 | 103.5 | 723821 |
| 1741282200 | 106 | -0.5 | -0.47 | 107.5 | 107.5 | 105 | 449764 |
| 1741195800 | 106.5 | 2.5 | 2.40 | 106.5 | 107 | 104.5 | 642288 |
| 1741109400 | 104 | -4.5 | -4.15 | 110 | 110 | 103 | 1989432 |
| 1741023000 | 108.5 | 0.5 | 0.46 | 107.5 | 109 | 107 | 1407008 |
| 1740763800 | 108 | -1.5 | -1.37 | 110 | 110 | 107 | 1668473 |
| 1740677400 | 109.5 | 0.5 | 0.46 | 111.5 | 111.5 | 108 | 1045496 |
| 1740591000 | 109 | 0.5 | 0.46 | 108 | 110 | 108 | 3840089 |
| 1740504600 | 108.5 | 0 | 0.00 | 108 | 108.5 | 106.5 | 5356508 |
| 1740418200 | 108.5 | 0.5 | 0.46 | 111 | 111 | 107.5 | 6831926 |
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
