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 | 7.6 | 5.03978779841 | 150.8 | 163.2 | 146.4 | 2661068 | 156.93925806 | DE |
| 4 | 29 | 22.4111282844 | 129.4 | 163.2 | 129 | 2239936 | 147.53071514 | DE |
| 12 | 51.6 | 48.3146067416 | 106.8 | 163.2 | 87.3 | 1615857 | 122.93839792 | DE |
| 26 | 72.4 | 84.1860465116 | 86 | 163.2 | 84.75 | 1576265 | 110.43499746 | DE |
| 52 | 83.5 | 111.481975968 | 74.9 | 163.2 | 67.5 | 1398909 | 97.17519378 | DE |
| 156 | -36.9 | -18.8940092166 | 195.3 | 205 | 50.4 | 1810842 | 106.18841829 | DE |
| 260 | -19.1 | -10.7605633803 | 177.5 | 326.8 | 50.4 | 1850165 | 144.6683381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 159.6 | 2.8 | 1.79 | 156.4 | 161 | 155.6 | 6949241 |
| 1713976200 | 156.8 | 5.4 | 3.57 | 152.6 | 156.8 | 151.8 | 1549598 |
| 1713889800 | 151.4 | -1.6 | -1.05 | 152 | 152 | 146.4 | 1414137 |
| 1713803400 | 153 | -1.6 | -1.03 | 150 | 153 | 147.8 | 1565910 |
| 1713544200 | 154.6 | 3.6 | 2.38 | 150.8 | 154.8 | 150.8 | 1826455 |
| 1713457800 | 151 | 5.2 | 3.57 | 146 | 152 | 144.19999 | 3154135 |
| 1713371400 | 145.8 | 1.2 | 0.83 | 143.6 | 151.19999 | 142.19999 | 2285228 |
| 1713285000 | 144.6 | -2.2 | -1.50 | 147 | 149.19999 | 143.19999 | 1206812 |
| 1713198600 | 146.8 | -2.6 | -1.74 | 150.4 | 150.4 | 143.6 | 1444254 |
| 1712939400 | 149.4 | 6.4 | 4.48 | 146.4 | 150.19999 | 146.19999 | 1886557 |
| 1712853000 | 143 | 0.2 | 0.14 | 142.6 | 144.8 | 139 | 2066647 |
| 1712766600 | 142.8 | -2.8 | -1.92 | 145.8 | 147.8 | 142.4 | 1857458 |
| 1712680200 | 145.6 | 0.2 | 0.14 | 144.8 | 149.4 | 144.8 | 2136267 |
| 1712593800 | 145.4 | 9.2 | 6.75 | 136.19999 | 148.19999 | 136 | 3865782 |
| 1712334600 | 136.19999 | 0.8 | 0.59 | 133.4 | 136.8 | 132 | 1541290 |
| 1712248200 | 135.4 | 3.8 | 2.89 | 132.4 | 136 | 129.8 | 2376367 |
| 1712161800 | 131.6 | 2 | 1.54 | 130.4 | 131.6 | 129 | 1472287 |
| 1712075400 | 129.6 | 2.2 | 1.73 | 129.4 | 134.4 | 129.4 | 1720417 |
| 1711647000 | 127.4 | 0.8 | 0.63 | 126.5 | 129.4 | 125.3 | 1273270 |
| 1711560600 | 126.6 | 7.1 | 5.94 | 119.7 | 126.6 | 119 | 894260 |
| 1711474200 | 119.5 | 0.3 | 0.25 | 117.8 | 119.8 | 117.3 | 479558 |
| 1711387800 | 119.2 | -0.2 | -0.17 | 119.5 | 120 | 117.5 | 497669 |
| 1711128600 | 119.4 | -5.3 | -4.25 | 124.5 | 124.5 | 118.4 | 1151908 |
| 1711042200 | 124.7 | 9.3 | 8.06 | 117.6 | 125.5 | 117.6 | 2765126 |
| 1710955800 | 115.4 | 2.3 | 2.03 | 114.5 | 115.8 | 112.8 | 1469455 |
| 1710869400 | 113.1 | -0.3 | -0.26 | 115 | 115 | 111.8 | 1109447 |
| 1710783000 | 113.4 | 0.3 | 0.27 | 113.6 | 115.5 | 111.5 | 1037433 |
| 1710523800 | 113.1 | 4.5 | 4.14 | 109 | 113.7 | 109 | 1981114 |
| 1710437400 | 108.6 | -1.4 | -1.27 | 109.5 | 113.8 | 108.2 | 2127483 |
| 1710351000 | 110 | -0.4 | -0.36 | 111 | 111 | 101.1 | 2299498 |
| 1710264600 | 110.4 | -0.2 | -0.18 | 110 | 112.6 | 108.5 | 1884451 |
| 1710178200 | 110.6 | 1 | 0.91 | 108.2 | 110.6 | 105.4 | 1241462 |
| 1709919000 | 109.6 | 0 | 0.00 | 108.4 | 111.5 | 108.4 | 2381781 |
| 1709832600 | 109.6 | 0 | 0.00 | 110 | 111 | 106.6 | 1895786 |
| 1709746200 | 109.6 | 4.2 | 3.98 | 106.5 | 110 | 105.4 | 1820292 |
| 1709659800 | 105.4 | 5.4 | 5.40 | 99.1 | 105.8 | 99.1 | 2698652 |
| 1709573400 | 100 | 5 | 5.26 | 96.1 | 101.3 | 92.6 | 1788201 |
| 1709314200 | 95 | 2.3 | 2.48 | 93.2 | 95.55 | 92 | 1166272 |
| 1709227800 | 92.7 | 1.1 | 1.20 | 91.85 | 94.7 | 91.5 | 1590114 |
| 1709141400 | 91.6 | 0.2 | 0.22 | 91.4 | 92.65 | 89.35 | 2170342 |
| 1709055000 | 91.4 | -2.5 | -2.66 | 95 | 95 | 91.4 | 2026699 |
| 1708968600 | 93.9 | 1.65 | 1.79 | 92.85 | 94.6 | 91.5 | 1414296 |
| 1708709400 | 92.25 | 2.45 | 2.73 | 89.65 | 92.25 | 88.75 | 1130887 |
| 1708623000 | 89.8 | 1.65 | 1.87 | 88 | 91.15 | 87.8 | 1306476 |
| 1708536600 | 88.15 | -0.7 | -0.79 | 91.8 | 92 | 88.15 | 894397 |
| 1708450200 | 88.85 | -0.5 | -0.56 | 87.7 | 88.85 | 87.3 | 1322587 |
| 1708363800 | 89.35 | -1.55 | -1.71 | 90.75 | 90.75 | 88.8 | 497305 |
| 1708104600 | 90.9 | 0.9 | 1.00 | 92.15 | 92.25 | 89.9 | 679628 |
| 1708018200 | 90 | 0.15 | 0.17 | 89.65 | 92.65 | 89.65 | 1520405 |
| 1707931800 | 89.85 | 0.4 | 0.45 | 90.9 | 90.9 | 88.65 | 490252 |
| 1707845400 | 89.45 | -2.65 | -2.88 | 91.1 | 91.95 | 88.6 | 519568 |
| 1707759000 | 92.1 | 2.05 | 2.28 | 92.2 | 92.25 | 90.35 | 309883 |
| 1707499800 | 90.05 | -3.75 | -4.00 | 94.3 | 95 | 89.85 | 519838 |
| 1707413400 | 93.8 | 0.15 | 0.16 | 93 | 96.2 | 93 | 650934 |
| 1707327000 | 93.65 | -4.4 | -4.49 | 100.4 | 100.4 | 93.65 | 843922 |
| 1707240600 | 98.05 | -2.95 | -2.92 | 100.6 | 101.2 | 97.6 | 634633 |
| 1707154200 | 101 | -2.7 | -2.60 | 102 | 103.3 | 99.75 | 1940255 |
| 1706895000 | 103.7 | -1.6 | -1.52 | 106.8 | 106.8 | 103.2 | 975353 |
| 1706808600 | 105.3 | 1.3 | 1.25 | 104.1 | 105.3 | 102.5 | 651432 |
| 1706722200 | 104 | -1 | -0.95 | 107 | 107 | 100.4 | 1434187 |
| 1706635800 | 105 | -0.6 | -0.57 | 105.9 | 107.7 | 103.8 | 1406173 |
| 1706549400 | 105.6 | 8.45 | 8.70 | 97.3 | 106.3 | 96.75 | 2850732 |
| 1706290200 | 97.15 | 1.35 | 1.41 | 96.05 | 97.15 | 94.65 | 813707 |
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
