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 | 20 | 10.989010989 | 182 | 202.5 | 181.5 | 568003 | 186.67580652 | DE |
| 4 | 23.5 | 13.1652661064 | 178.5 | 202.5 | 177.5 | 231703 | 185.27195359 | DE |
| 12 | 41.5 | 25.8566978193 | 160.5 | 202.5 | 160.5 | 179510 | 177.6680572 | DE |
| 26 | 60 | 42.2535211268 | 142 | 202.5 | 132.5 | 181549 | 163.3031159 | DE |
| 52 | 28 | 16.091954023 | 174 | 202.5 | 132.5 | 252627 | 157.84893365 | DE |
| 156 | 63.5 | 45.8483754513 | 138.5 | 246 | 130 | 148955 | 160.86680893 | DE |
| 260 | 113 | 126.966292135 | 89 | 246 | 79 | 108491 | 151.13471707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 202 | 4.5 | 2.28 | 197.5 | 202.5 | 197.5 | 78919 |
| 1714062600 | 197.5 | 11.5 | 6.18 | 192 | 197.5 | 192 | 99019 |
| 1713976200 | 186 | -6 | -3.13 | 192 | 192 | 186 | 415572 |
| 1713889800 | 192 | 6.5 | 3.50 | 185.5 | 192.5 | 185.5 | 308813 |
| 1713803400 | 185.5 | 4 | 2.20 | 181.5 | 186.5 | 181.5 | 2000616 |
| 1713544200 | 181.5 | -0.5 | -0.27 | 182 | 184 | 181.5 | 15997 |
| 1713457800 | 182 | -3 | -1.62 | 185 | 190 | 182 | 91952 |
| 1713371400 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 58268 |
| 1713285000 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 30981 |
| 1713198600 | 187.5 | 4 | 2.18 | 183.5 | 187.5 | 183.5 | 96253 |
| 1712939400 | 183.5 | 1 | 0.55 | 182.5 | 183.5 | 182.5 | 79235 |
| 1712853000 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 51848 |
| 1712766600 | 182.5 | 1 | 0.55 | 181.5 | 182.5 | 181.5 | 111554 |
| 1712680200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 145905 |
| 1712593800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 87611 |
| 1712334600 | 181.5 | 1.5 | 0.83 | 180 | 181.5 | 180 | 35348 |
| 1712248200 | 180 | -3 | -1.64 | 181.5 | 181.5 | 177.5 | 116872 |
| 1712161800 | 183 | 4 | 2.23 | 179 | 183 | 179 | 233582 |
| 1712075400 | 179 | 0.5 | 0.28 | 178.5 | 181.5 | 177.5 | 191236 |
| 1711647000 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 119217 |
| 1711560600 | 178.5 | -5 | -2.72 | 183.5 | 183.5 | 178.5 | 157467 |
| 1711474200 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183 | 156788 |
| 1711387800 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 95121 |
| 1711128600 | 183.5 | 1 | 0.55 | 182.5 | 184.5 | 182.5 | 95165 |
| 1711042200 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 124488 |
| 1710955800 | 182.5 | 2.5 | 1.39 | 181.5 | 182.5 | 181.5 | 223033 |
| 1710869400 | 180 | 0 | 0.00 | 180 | 181.5 | 180 | 582902 |
| 1710783000 | 180 | 0 | 0.00 | 180 | 180 | 180 | 184002 |
| 1710523800 | 180 | 1 | 0.56 | 180 | 180 | 180 | 95680 |
| 1710437400 | 179 | 0 | 0.00 | 180 | 180 | 179 | 143118 |
| 1710351000 | 179 | 0.5 | 0.28 | 178.5 | 180 | 177.5 | 244874 |
| 1710264600 | 178.5 | 1 | 0.56 | 177.5 | 178.5 | 177.5 | 78806 |
| 1710178200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 91684 |
| 1709919000 | 177.5 | 5.5 | 3.20 | 174 | 180 | 174 | 307972 |
| 1709832600 | 172 | 0 | 0.00 | 172 | 172 | 172 | 24941 |
| 1709746200 | 172 | 0 | 0.00 | 172 | 172 | 172 | 28338 |
| 1709659800 | 172 | 0 | 0.00 | 172 | 172 | 172 | 30325 |
| 1709573400 | 172 | 0 | 0.00 | 172 | 172 | 172 | 102991 |
| 1709314200 | 172 | 0 | 0.00 | 172 | 172 | 172 | 36904 |
| 1709227800 | 172 | -4 | -2.27 | 176 | 176 | 171.5 | 360624 |
| 1709141400 | 176 | 0 | 0.00 | 176 | 176 | 176 | 37589 |
| 1709055000 | 176 | 0 | 0.00 | 176 | 176 | 176 | 30198 |
| 1708968600 | 176 | 1 | 0.57 | 175 | 176 | 175 | 83862 |
| 1708709400 | 175 | 0 | 0.00 | 175 | 175 | 175 | 49559 |
| 1708623000 | 175 | 5 | 2.94 | 176 | 176 | 175 | 275543 |
| 1708536600 | 170 | 2 | 1.19 | 165 | 177.5 | 165 | 113154 |
| 1708450200 | 168 | 3 | 1.82 | 165 | 168 | 165 | 53636 |
| 1708363800 | 165 | 1.5 | 0.92 | 163.5 | 165 | 163.5 | 265945 |
| 1708104600 | 163.5 | 1 | 0.62 | 162.5 | 163.5 | 162.5 | 233365 |
| 1708018200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 161 | 135950 |
| 1707931800 | 162.5 | -1 | -0.61 | 163.5 | 164.5 | 160.5 | 201211 |
| 1707845400 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 24995 |
| 1707759000 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 96720 |
| 1707499800 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 705099 |
| 1707413400 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 10117 |
| 1707327000 | 163.5 | -2.5 | -1.51 | 166 | 166 | 163.5 | 347194 |
| 1707240600 | 166 | 4.5 | 2.79 | 161.5 | 167.5 | 161.5 | 211851 |
| 1707154200 | 161.5 | 0.5 | 0.31 | 161.5 | 161.5 | 161.5 | 47747 |
| 1706895000 | 161 | 0.5 | 0.31 | 160.5 | 161.5 | 160.5 | 32758 |
| 1706808600 | 160.5 | -0.5 | -0.31 | 160.5 | 160.5 | 160.5 | 2691988 |
| 1706722200 | 161 | 0 | 0.00 | 161 | 161 | 161 | 21329 |
| 1706635800 | 161 | -1 | -0.62 | 160 | 161 | 160 | 12627 |
| 1706549400 | 162 | 1 | 0.62 | 161 | 162 | 160 | 253334 |
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
