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 | -0.6 | -0.394736842105 | 152 | 157 | 146.2 | 569629 | 153.26369207 | DE |
| 4 | -9.2 | -5.72851805729 | 160.6 | 161.8 | 146.2 | 531870 | 153.35295405 | DE |
| 12 | -26.6 | -14.9438202247 | 178 | 212 | 136.3 | 1196475 | 163.221935 | DE |
| 26 | -41.6 | -21.5544041451 | 193 | 244.8 | 136.3 | 1040560 | 179.06511848 | DE |
| 52 | -58.6 | -27.9047619048 | 210 | 244.8 | 136.3 | 918581 | 188.40986709 | DE |
| 156 | -245.8 | -61.8831822759 | 397.2 | 441.8 | 124 | 833272 | 221.32256344 | DE |
| 260 | -90.8 | -37.4896779521 | 242.2 | 441.8 | 49.58 | 886111 | 206.71886535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 151.4 | -2.2 | -1.43 | 153.8 | 154.4 | 151 | 1582171 |
| 1714062600 | 153.6 | -1 | -0.65 | 154 | 155 | 151.19999 | 797445 |
| 1713976200 | 154.6 | -0.6 | -0.39 | 157 | 157 | 153.19999 | 832485 |
| 1713889800 | 155.19999 | 2 | 1.31 | 152.8 | 155.6 | 152.6 | 418866 |
| 1713803400 | 153.19999 | 5.6 | 3.79 | 149 | 155.4 | 148.4 | 417065 |
| 1713544200 | 147.6 | -3.4 | -2.25 | 152 | 152 | 146.19999 | 382283 |
| 1713457800 | 151 | 0.6 | 0.40 | 152 | 152 | 150.19999 | 164243 |
| 1713371400 | 150.4 | 1.2 | 0.80 | 148 | 151.8 | 147.4 | 462649 |
| 1713285000 | 149.19999 | -2 | -1.32 | 150.4 | 151.19999 | 148.8 | 1399643 |
| 1713198600 | 151.19999 | -3.4 | -2.20 | 154.19999 | 155 | 151.19999 | 482836 |
| 1712939400 | 154.6 | -0.4 | -0.26 | 155.4 | 156.8 | 154.6 | 343496 |
| 1712853000 | 155 | 4 | 2.65 | 150 | 155.4 | 150 | 529598 |
| 1712766600 | 151 | -4.8 | -3.08 | 158.6 | 158.6 | 151 | 795854 |
| 1712680200 | 155.8 | -2 | -1.27 | 157.8 | 157.8 | 155.6 | 302382 |
| 1712593800 | 157.8 | 2.6 | 1.68 | 154 | 159.6 | 154 | 410649 |
| 1712334600 | 155.19999 | -1.8 | -1.15 | 155.19999 | 156.6 | 154.4 | 354938 |
| 1712248200 | 157 | -1.6 | -1.01 | 160.4 | 160.4 | 157 | 632640 |
| 1712161800 | 158.6 | 1.4 | 0.89 | 157.19999 | 160 | 157 | 460848 |
| 1712075400 | 157.19999 | -3.3 | -2.06 | 160.6 | 161.8 | 157 | 385741 |
| 1711647000 | 160.5 | -0.4 | -0.25 | 161.6 | 162.5 | 159.8 | 874618 |
| 1711560600 | 160.9 | 3.1 | 1.96 | 157 | 160.9 | 154.3 | 4608780 |
| 1711474200 | 157.8 | 0.6 | 0.38 | 160.8 | 160.8 | 156.4 | 628181 |
| 1711387800 | 157.19999 | -1.8 | -1.13 | 158.9 | 160 | 157.19999 | 820868 |
| 1711128600 | 159 | 0.5 | 0.32 | 157 | 159 | 157 | 517285 |
| 1711042200 | 158.5 | 7.4 | 4.90 | 151 | 158.5 | 150.1 | 2044977 |
| 1710955800 | 151.1 | -3.8 | -2.45 | 156.6 | 156.6 | 150.3 | 484848 |
| 1710869400 | 154.9 | 0.1 | 0.06 | 154.9 | 155.3 | 153 | 492603 |
| 1710783000 | 154.8 | -3.5 | -2.21 | 159 | 159 | 154.69999 | 501730 |
| 1710523800 | 158.3 | 0.2 | 0.13 | 157 | 158.8 | 155.5 | 573430 |
| 1710437400 | 158.1 | -1.9 | -1.19 | 161 | 161 | 156.19999 | 1081019 |
| 1710351000 | 160 | -2.5 | -1.54 | 163.5 | 163.5 | 159 | 981461 |
| 1710264600 | 162.5 | -3.1 | -1.87 | 166 | 166.9 | 162.5 | 1858538 |
| 1710178200 | 165.6 | 0.4 | 0.24 | 165 | 166.9 | 164.3 | 2419139 |
| 1709919000 | 165.19999 | -1.1 | -0.66 | 169 | 169 | 164.19999 | 759891 |
| 1709832600 | 166.3 | 6.3 | 3.94 | 159.9 | 168.8 | 159.9 | 1142855 |
| 1709746200 | 160 | 3.2 | 2.04 | 156.4 | 161.19999 | 156.19999 | 1942932 |
| 1709659800 | 156.8 | -0.1 | -0.06 | 156 | 157.5 | 153 | 1095982 |
| 1709573400 | 156.9 | 0.9 | 0.58 | 159 | 159 | 155.19999 | 741232 |
| 1709314200 | 156 | 4 | 2.63 | 151.5 | 157.4 | 151.5 | 2112373 |
| 1709227800 | 152 | 4.9 | 3.33 | 148 | 156.4 | 148 | 4286887 |
| 1709141400 | 147.1 | -53.5 | -26.67 | 168.9 | 168.9 | 136.3 | 13621898 |
| 1709055000 | 200.6 | -0.2 | -0.10 | 200.2 | 201.4 | 199.3 | 1617527 |
| 1708968600 | 200.8 | -0.4 | -0.20 | 200.2 | 201.6 | 198.5 | 296136 |
| 1708709400 | 201.2 | -1 | -0.49 | 202.4 | 203.4 | 201 | 482423 |
| 1708623000 | 202.2 | 0.4 | 0.20 | 201.8 | 205.8 | 197 | 970612 |
| 1708536600 | 201.8 | 12.7 | 6.72 | 189.6 | 212 | 188.5 | 2551552 |
| 1708450200 | 189.1 | -0.7 | -0.37 | 189.4 | 189.9 | 188.5 | 199925 |
| 1708363800 | 189.8 | 2.9 | 1.55 | 187.2 | 189.8 | 187.2 | 2449177 |
| 1708104600 | 186.9 | -0.3 | -0.16 | 187.9 | 188.9 | 186 | 333061 |
| 1708018200 | 187.2 | 0.7 | 0.38 | 189.4 | 189.5 | 187.2 | 258858 |
| 1707931800 | 186.5 | 4.3 | 2.36 | 180 | 189.6 | 180 | 676367 |
| 1707845400 | 182.2 | -1.8 | -0.98 | 183.7 | 185 | 181.5 | 409429 |
| 1707759000 | 184 | 2.7 | 1.49 | 180.4 | 184.5 | 180.4 | 3186063 |
| 1707499800 | 181.3 | 1.3 | 0.72 | 181.3 | 182.8 | 179.3 | 307791 |
| 1707413400 | 180 | -0.2 | -0.11 | 181 | 182.1 | 179 | 496522 |
| 1707327000 | 180.2 | 1 | 0.56 | 178.4 | 180.6 | 178.4 | 357405 |
| 1707240600 | 179.2 | 1 | 0.56 | 178.2 | 179.9 | 176.2 | 332974 |
| 1707154200 | 178.2 | 0.2 | 0.11 | 176.9 | 179.2 | 176.9 | 948973 |
| 1706895000 | 178 | -0.3 | -0.17 | 178 | 179.9 | 177 | 355538 |
| 1706808600 | 178.3 | -0.2 | -0.11 | 180 | 180 | 175.7 | 2753828 |
| 1706722200 | 178.5 | 2.7 | 1.54 | 175.4 | 178.5 | 173.7 | 617847 |
| 1706635800 | 175.8 | 0.7 | 0.40 | 175.3 | 176.9 | 173.7 | 313118 |
| 1706549400 | 175.1 | 0.3 | 0.17 | 173.8 | 176 | 173.7 | 316933 |
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
