We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 1.14192495922 | 122.6 | 125.6 | 122.6 | 3668117 | 123.61072608 | DE |
| 4 | -1.6 | -1.27388535032 | 125.6 | 127 | 122.4 | 3818185 | 124.78363576 | DE |
| 12 | -4.6 | -3.57698289269 | 128.6 | 129.6 | 119.8 | 4819519 | 124.45933656 | DE |
| 26 | 4.8 | 4.02684563758 | 119.2 | 141 | 117.4 | 4366568 | 128.23219002 | DE |
| 52 | -29.8 | -19.3758127438 | 153.8 | 156.8 | 117.2 | 4022920 | 130.0820522 | DE |
| 156 | -45.2 | -26.7139479905 | 169.2 | 184.8 | 117.2 | 3571036 | 153.91949492 | DE |
| 260 | -42.8 | -25.6594724221 | 166.8 | 184.8 | 117.2 | 3317522 | 158.39572534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 124 | 0.6 | 0.49 | 124 | 125.6 | 123.8 | 2473920 |
| 1714062600 | 123.4 | 0.4 | 0.33 | 123 | 125.2 | 122.6 | 6735132 |
| 1713976200 | 123 | -2 | -1.60 | 124.6 | 125 | 122.6 | 3534293 |
| 1713889800 | 125 | 1 | 0.81 | 124 | 125.4 | 124 | 2655280 |
| 1713803400 | 124 | 0.8 | 0.65 | 122.6 | 124 | 122.6 | 2641605 |
| 1713544200 | 123.2 | -0.4 | -0.32 | 122.6 | 123.8 | 122.6 | 2774273 |
| 1713457800 | 123.6 | 0.8 | 0.65 | 124 | 124 | 122.4 | 3165564 |
| 1713371400 | 122.8 | 0 | 0.00 | 122.6 | 124 | 122.6 | 2463953 |
| 1713285000 | 122.8 | -1.8 | -1.44 | 124 | 124.4 | 122.8 | 3603177 |
| 1713198600 | 124.6 | -1.8 | -1.42 | 126 | 126.4 | 124.6 | 3921924 |
| 1712939400 | 126.4 | 1.6 | 1.28 | 125.6 | 126.8 | 125.2 | 2679622 |
| 1712853000 | 124.8 | -0.4 | -0.32 | 125.6 | 125.6 | 124.2 | 2473579 |
| 1712766600 | 125.2 | 0 | 0.00 | 126 | 126 | 124.4 | 4476055 |
| 1712680200 | 125.2 | -1 | -0.79 | 125.6 | 126.2 | 125 | 3294292 |
| 1712593800 | 126.2 | 1.2 | 0.96 | 125 | 126.6 | 124.6 | 4582919 |
| 1712334600 | 125 | -1.4 | -1.11 | 126 | 126 | 123.6 | 3341646 |
| 1712248200 | 126.4 | 0.4 | 0.32 | 126 | 127 | 126 | 8159636 |
| 1712161800 | 126 | 0 | 0.00 | 126 | 126.4 | 125.4 | 4932873 |
| 1712075400 | 126 | -0.4 | -0.32 | 125.6 | 126.6 | 125.6 | 3291511 |
| 1711647000 | 126.4 | 0.6 | 0.48 | 126.8 | 126.8 | 125.4 | 4689053 |
| 1711560600 | 125.8 | -0.2 | -0.16 | 125.4 | 126.4 | 125.4 | 4288495 |
| 1711474200 | 126 | 0.8 | 0.64 | 125.6 | 126.2 | 125.2 | 5023903 |
| 1711387800 | 125.2 | 0.8 | 0.64 | 124 | 125.2 | 123.6 | 4608037 |
| 1711128600 | 124.4 | 0.2 | 0.16 | 125 | 125 | 124 | 2647065 |
| 1711042200 | 124.2 | 0.4 | 0.32 | 124.8 | 125.6 | 123.6 | 5032102 |
| 1710955800 | 123.8 | -0.8 | -0.64 | 124.2 | 125 | 123.2 | 3549710 |
| 1710869400 | 124.6 | 0 | 0.00 | 124.8 | 125 | 124 | 3337345 |
| 1710783000 | 124.6 | 0.6 | 0.48 | 123.2 | 125.2 | 123.2 | 3493386 |
| 1710523800 | 124 | 1.6 | 1.31 | 123 | 124.4 | 122.8 | 4460410 |
| 1710437400 | 122.4 | -1.8 | -1.45 | 125.2 | 125.2 | 122.2 | 3873272 |
| 1710351000 | 124.2 | -1.6 | -1.27 | 126.4 | 126.4 | 124.2 | 4957222 |
| 1710264600 | 125.8 | -0.8 | -0.63 | 126.8 | 127.8 | 125.8 | 3603083 |
| 1710178200 | 126.6 | -1.6 | -1.25 | 128 | 128 | 126.6 | 9946391 |
| 1709919000 | 128.19999 | 0.4 | 0.31 | 127.8 | 128.4 | 127.6 | 3887939 |
| 1709832600 | 127.8 | 0.4 | 0.31 | 127.6 | 129.6 | 127.4 | 7454114 |
| 1709746200 | 127.4 | 0.8 | 0.63 | 127.6 | 127.6 | 126.4 | 6404968 |
| 1709659800 | 126.6 | 1.6 | 1.28 | 124.4 | 128.19999 | 124.4 | 5394645 |
| 1709573400 | 125 | 1.2 | 0.97 | 123.6 | 125.8 | 123.6 | 4627844 |
| 1709314200 | 123.8 | 1.2 | 0.98 | 123 | 125.4 | 123 | 11261369 |
| 1709227800 | 122.6 | -2 | -1.61 | 123 | 124 | 122 | 3311764 |
| 1709141400 | 124.6 | 3 | 2.47 | 125.8 | 127.2 | 124.4 | 4355699 |
| 1709055000 | 121.6 | 0 | 0.00 | 122 | 122.6 | 121.4 | 3288911 |
| 1708968600 | 121.6 | -0.8 | -0.65 | 122.8 | 122.8 | 121.2 | 3128250 |
| 1708709400 | 122.4 | -2.2 | -1.77 | 123.8 | 124 | 122.4 | 18869772 |
| 1708623000 | 124.6 | 2.4 | 1.96 | 122.4 | 125 | 122.4 | 4485868 |
| 1708536600 | 122.2 | 1 | 0.83 | 121.4 | 123.2 | 121 | 3663059 |
| 1708450200 | 121.2 | 0.4 | 0.33 | 120.4 | 121.4 | 119.8 | 2976449 |
| 1708363800 | 120.8 | -0.6 | -0.49 | 123.2 | 123.2 | 120 | 2792279 |
| 1708104600 | 121.4 | -1.4 | -1.14 | 122.8 | 123.8 | 121.2 | 3961869 |
| 1708018200 | 122.8 | 0.4 | 0.33 | 123.6 | 123.6 | 121 | 7013318 |
| 1707931800 | 122.4 | 1 | 0.82 | 122.6 | 123.6 | 121.8 | 9961670 |
| 1707845400 | 121.4 | -2.6 | -2.10 | 125 | 125 | 120.8 | 3005620 |
| 1707759000 | 124 | -1 | -0.80 | 125.6 | 126.2 | 123.8 | 1959272 |
| 1707499800 | 125 | 0 | 0.00 | 124.8 | 126.4 | 124.4 | 3033422 |
| 1707413400 | 125 | 0.4 | 0.32 | 125.4 | 126 | 124.8 | 3485306 |
| 1707327000 | 124.6 | -0.8 | -0.64 | 125 | 126.4 | 124.4 | 2678400 |
| 1707240600 | 125.4 | 1.2 | 0.97 | 126 | 126.2 | 123 | 13868049 |
| 1707154200 | 124.2 | -1.2 | -0.96 | 125.8 | 125.8 | 123.8 | 7596077 |
| 1706895000 | 125.4 | -1.2 | -0.95 | 128.6 | 128.6 | 125 | 4829350 |
| 1706808600 | 126.6 | -2 | -1.56 | 128.19999 | 129 | 126.6 | 3077136 |
| 1706722200 | 128.6 | -0.2 | -0.16 | 128.4 | 129 | 127.6 | 3281987 |
| 1706635800 | 128.8 | -0.6 | -0.46 | 129.4 | 129.8 | 128.4 | 2748112 |
| 1706549400 | 129.4 | -0.4 | -0.31 | 129.4 | 130 | 129.19999 | 1410906 |
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
