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 | 6 | 4.72440944882 | 127 | 137.4 | 127 | 1599596 | 130.53434319 | DE |
| 4 | 14.6 | 12.3310810811 | 118.4 | 137.4 | 118.4 | 2988161 | 129.88219642 | DE |
| 12 | 30.9 | 30.264446621 | 102.1 | 137.4 | 96 | 1982499 | 118.96991306 | DE |
| 26 | 47.2 | 55.0116550117 | 85.8 | 137.4 | 85.8 | 1655588 | 109.3414651 | DE |
| 52 | 47 | 54.6511627907 | 86 | 137.4 | 68.35 | 1443051 | 97.10576146 | DE |
| 156 | -23 | -14.7435897436 | 156 | 174.2 | 60.15 | 1806020 | 105.36906704 | DE |
| 260 | -91.9 | -40.8626056025 | 224.9 | 282.2 | 60.15 | 2046064 | 135.0209623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 132.8 | 4.2 | 3.27 | 132 | 137.4 | 129.19999 | 2807295 |
| 1714062600 | 128.6 | -1.2 | -0.92 | 130 | 130.8 | 128.6 | 2921283 |
| 1713976200 | 129.8 | -1.2 | -0.92 | 128.6 | 133 | 128.6 | 1150237 |
| 1713889800 | 131 | 0.8 | 0.61 | 133 | 133 | 130.8 | 636563 |
| 1713803400 | 130.19999 | 2.2 | 1.72 | 127 | 131.4 | 127 | 482601 |
| 1713544200 | 128 | -1.8 | -1.39 | 128 | 129.8 | 128 | 683196 |
| 1713457800 | 129.8 | 0.6 | 0.46 | 127.2 | 131.19999 | 127.2 | 437578 |
| 1713371400 | 129.19999 | -1 | -0.77 | 129.4 | 130.6 | 128 | 817332 |
| 1713285000 | 130.19999 | -4.2 | -3.13 | 132.6 | 132.8 | 127.6 | 2535380 |
| 1713198600 | 134.4 | 2.4 | 1.82 | 132 | 134.8 | 129.4 | 1199398 |
| 1712939400 | 132 | -2.8 | -2.08 | 134 | 135.4 | 132 | 4962404 |
| 1712853000 | 134.8 | 0.4 | 0.30 | 136 | 136 | 133 | 786248 |
| 1712766600 | 134.4 | 1.8 | 1.36 | 132 | 134.8 | 132 | 2418724 |
| 1712680200 | 132.6 | 0 | 0.00 | 132.19999 | 133.8 | 131.8 | 3210834 |
| 1712593800 | 132.6 | -1.4 | -1.04 | 134 | 135 | 131.6 | 1515584 |
| 1712334600 | 134 | 3.8 | 2.92 | 128 | 134 | 127.8 | 5817431 |
| 1712248200 | 130.19999 | 3 | 2.36 | 130 | 132 | 127.6 | 4079322 |
| 1712161800 | 127.2 | 1.2 | 0.95 | 125.2 | 129.6 | 123.2 | 4917119 |
| 1712075400 | 126 | 6.7 | 5.62 | 118.4 | 126.6 | 118.4 | 15396538 |
| 1711647000 | 119.3 | 1.9 | 1.62 | 116 | 120.4 | 115.4 | 1646794 |
| 1711560600 | 117.4 | -0.6 | -0.51 | 116.9 | 121.5 | 116.9 | 4331232 |
| 1711474200 | 118 | 5.1 | 4.52 | 115.4 | 119 | 113 | 8053935 |
| 1711387800 | 112.9 | -0.6 | -0.53 | 112.6 | 114.3 | 111.6 | 1616886 |
| 1711128600 | 113.5 | -0.3 | -0.26 | 115 | 115.9 | 113 | 591217 |
| 1711042200 | 113.8 | 1.6 | 1.43 | 115 | 115 | 112.2 | 580807 |
| 1710955800 | 112.2 | 0.2 | 0.18 | 112 | 113.5 | 111.8 | 905239 |
| 1710869400 | 112 | 0.6 | 0.54 | 111 | 112.5 | 110.6 | 1554358 |
| 1710783000 | 111.4 | 0.8 | 0.72 | 111 | 113 | 109.9 | 2450247 |
| 1710523800 | 110.6 | 3.7 | 3.46 | 109 | 110.7 | 106.7 | 4474864 |
| 1710437400 | 106.9 | -0.7 | -0.65 | 108.3 | 108.8 | 106.7 | 453672 |
| 1710351000 | 107.6 | -0.6 | -0.55 | 107 | 109.2 | 106.3 | 421169 |
| 1710264600 | 108.2 | 1.6 | 1.50 | 104 | 108.5 | 104 | 526757 |
| 1710178200 | 106.6 | 0.5 | 0.47 | 105.1 | 107.5 | 105.1 | 750688 |
| 1709919000 | 106.1 | 1.1 | 1.05 | 103.6 | 106.5 | 103.6 | 3293854 |
| 1709832600 | 105 | 2.1 | 2.04 | 101.3 | 105.2 | 101.3 | 479640 |
| 1709746200 | 102.9 | 0.1 | 0.10 | 102.3 | 103.1 | 102.1 | 1708608 |
| 1709659800 | 102.8 | 0 | 0.00 | 101.4 | 103.6 | 101.3 | 327700 |
| 1709573400 | 102.8 | 0.4 | 0.39 | 102 | 103.2 | 102 | 513023 |
| 1709314200 | 102.4 | 0.2 | 0.20 | 102.5 | 102.8 | 101.9 | 381102 |
| 1709227800 | 102.2 | 0.3 | 0.29 | 102.9 | 103 | 101 | 796078 |
| 1709141400 | 101.9 | -1 | -0.97 | 104 | 104 | 101.2 | 318580 |
| 1709055000 | 102.9 | 0.4 | 0.39 | 101.7 | 103.6 | 101.7 | 396323 |
| 1708968600 | 102.5 | 1 | 0.99 | 102 | 103 | 100.8 | 1391443 |
| 1708709400 | 101.5 | -0.7 | -0.68 | 104 | 104 | 98.85 | 1583731 |
| 1708623000 | 102.2 | -2.4 | -2.29 | 103 | 105 | 102.2 | 445802 |
| 1708536600 | 104.6 | 0.3 | 0.29 | 106 | 106 | 103.3 | 779879 |
| 1708450200 | 104.3 | -0.2 | -0.19 | 103.6 | 104.8 | 102.7 | 4216899 |
| 1708363800 | 104.5 | 2 | 1.95 | 101.2 | 105 | 101.2 | 1507278 |
| 1708104600 | 102.5 | 0 | 0.00 | 103.9 | 103.9 | 101.5 | 1348330 |
| 1708018200 | 102.5 | 0.1 | 0.10 | 103.7 | 103.8 | 101.5 | 543575 |
| 1707931800 | 102.4 | 1.8 | 1.79 | 101.4 | 102.8 | 100.7 | 628984 |
| 1707845400 | 100.6 | -2.1 | -2.04 | 100.1 | 102.1 | 99.05 | 1054773 |
| 1707759000 | 102.7 | 2.9 | 2.91 | 99 | 102.8 | 99 | 1455037 |
| 1707499800 | 99.8 | 0.05 | 0.05 | 101.7 | 101.7 | 99.15 | 1135754 |
| 1707413400 | 99.75 | -0.35 | -0.35 | 99.5 | 102.4 | 99 | 927556 |
| 1707327000 | 100.1 | 1.05 | 1.06 | 99.45 | 102.1 | 97.75 | 867709 |
| 1707240600 | 99.05 | 1.2 | 1.23 | 96 | 99.9 | 96 | 2606317 |
| 1707154200 | 97.85 | -1.2 | -1.21 | 102.1 | 102.1 | 97.85 | 1144031 |
| 1706895000 | 99.05 | -2.25 | -2.22 | 102.5 | 102.5 | 99.05 | 705347 |
| 1706808600 | 101.3 | -1.1 | -1.07 | 102 | 103.7 | 101.3 | 1081861 |
| 1706722200 | 102.4 | -1.1 | -1.06 | 104.7 | 104.7 | 102 | 891686 |
| 1706635800 | 103.5 | 0.3 | 0.29 | 104.7 | 105.7 | 103.5 | 948107 |
| 1706549400 | 103.2 | 0.6 | 0.58 | 103.8 | 103.8 | 100.4 | 851072 |
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
