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 | -2 | -1.29032258065 | 155 | 155 | 148 | 4997 | 152.98090931 | DE |
| 4 | -37 | -19.4736842105 | 190 | 215 | 129.5 | 21016 | 167.82866138 | DE |
| 12 | 25.5 | 20 | 127.5 | 276 | 126 | 24250 | 200.23584327 | DE |
| 26 | 10.5 | 7.36842105263 | 142.5 | 276 | 114 | 15966 | 178.34530035 | DE |
| 52 | -84.5 | -35.5789473684 | 237.5 | 276 | 114 | 143982 | 222.80070368 | DE |
| 156 | -399.5 | -72.3076923077 | 552.5 | 872.5 | 114 | 688117 | 361.926792 | DE |
| 260 | 35.5 | 30.2127659574 | 117.5 | 872.5 | 12.5 | 1447827 | 199.48678205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 153 | 0 | 0.00 | 153 | 153 | 148 | 536 |
| 1714062600 | 153 | 0 | 0.00 | 153 | 153 | 148 | 422 |
| 1713976200 | 153 | 3 | 2.00 | 153 | 153 | 148 | 2360 |
| 1713889800 | 150 | 0 | 0.00 | 150 | 153 | 150 | 3251 |
| 1713803400 | 150 | -5 | -3.23 | 155 | 155 | 150 | 5726 |
| 1713544200 | 155 | 0 | 0.00 | 155 | 155 | 155 | 13227 |
| 1713457800 | 155 | 2.5 | 1.64 | 152.5 | 159 | 152.5 | 7739 |
| 1713371400 | 152.5 | 19 | 14.23 | 133.5 | 160 | 133.5 | 35097 |
| 1713285000 | 133.5 | -29 | -17.85 | 157.5 | 157.5 | 129.5 | 39479 |
| 1713198600 | 162.5 | -10 | -5.80 | 175 | 177.5 | 162.5 | 13929 |
| 1712939400 | 172.5 | 7.5 | 4.55 | 165 | 172.5 | 165 | 10325 |
| 1712853000 | 165 | -10 | -5.71 | 175 | 175 | 165 | 6203 |
| 1712766600 | 175 | 16 | 10.06 | 159 | 177.5 | 159 | 10882 |
| 1712680200 | 159 | -16 | -9.14 | 175 | 175 | 158 | 10880 |
| 1712593800 | 175 | 17.5 | 11.11 | 157.5 | 177 | 157.5 | 23904 |
| 1712334600 | 157.5 | -3.5 | -2.17 | 161 | 161 | 148.5 | 19220 |
| 1712248200 | 161 | -17 | -9.55 | 178 | 178 | 161 | 47234 |
| 1712161800 | 178 | -17 | -8.72 | 195 | 195 | 172.5 | 42018 |
| 1712075400 | 195 | -67 | -25.57 | 190 | 215 | 180 | 86390 |
| 1711647000 | 262 | 3 | 1.16 | 259 | 262 | 257 | 9827 |
| 1711560600 | 259 | 38 | 17.19 | 221 | 268 | 221 | 56442 |
| 1711474200 | 221 | 2 | 0.91 | 219 | 221 | 219 | 19440 |
| 1711387800 | 219 | -2 | -0.90 | 221 | 221 | 219 | 9743 |
| 1711128600 | 221 | -6 | -2.64 | 227 | 227 | 208 | 44095 |
| 1711042200 | 227 | -10 | -4.22 | 237 | 237 | 227 | 27698 |
| 1710955800 | 237 | 4 | 1.72 | 233 | 237 | 233 | 22962 |
| 1710869400 | 233 | -16 | -6.43 | 249 | 249 | 233 | 18853 |
| 1710783000 | 249 | -14 | -5.32 | 262 | 262 | 249 | 14370 |
| 1710523800 | 263 | 7 | 2.73 | 256 | 269 | 256 | 35357 |
| 1710437400 | 256 | -5 | -1.92 | 261 | 266 | 254 | 37108 |
| 1710351000 | 261 | 29 | 12.50 | 237 | 276 | 237 | 157424 |
| 1710264600 | 232 | 22 | 10.48 | 210 | 237 | 209 | 53451 |
| 1710178200 | 210 | -9 | -4.11 | 219 | 219 | 206 | 57496 |
| 1709919000 | 219 | 19 | 9.50 | 201 | 219 | 201 | 54056 |
| 1709832600 | 200 | 4 | 2.04 | 196 | 201 | 196 | 28644 |
| 1709746200 | 196 | 13 | 7.10 | 183 | 196 | 183 | 50029 |
| 1709659800 | 183 | 16 | 9.58 | 167 | 187 | 166 | 41294 |
| 1709573400 | 167 | 0 | 0.00 | 167 | 167 | 166 | 2876 |
| 1709314200 | 167 | -7 | -4.02 | 174 | 174 | 167 | 22362 |
| 1709227800 | 174 | 0 | 0.00 | 174 | 175 | 170.5 | 35645 |
| 1709141400 | 174 | 19 | 12.26 | 155 | 175 | 155 | 35820 |
| 1709055000 | 155 | 27.5 | 21.57 | 130 | 167.5 | 130 | 99414 |
| 1708968600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 3626 |
| 1708709400 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 695 |
| 1708623000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 911 |
| 1708536600 | 127.5 | 1.5 | 1.19 | 127.5 | 127.5 | 127.5 | 5205 |
| 1708450200 | 126 | -1.5 | -1.18 | 127.5 | 127.5 | 126 | 679 |
| 1708363800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 6007 |
| 1708104600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1708018200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 296 |
| 1707931800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 4191 |
| 1707845400 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 3202 |
| 1707759000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 10548 |
| 1707499800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 2794 |
| 1707413400 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 6410 |
| 1707327000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 9591 |
| 1707240600 | 127.5 | -0.5 | -0.39 | 127.5 | 127.5 | 127.5 | 8522 |
| 1707154200 | 128 | 0.5 | 0.39 | 127.5 | 130 | 127.5 | 5227 |
| 1706895000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 1644 |
| 1706808600 | 127.5 | 3.5 | 2.82 | 123 | 127.5 | 120 | 16857 |
| 1706722200 | 124 | 1 | 0.81 | 123 | 124 | 123 | 3000 |
| 1706635800 | 123 | 0 | 0.00 | 123 | 123 | 123 | 8233 |
| 1706549400 | 123 | 0 | 0.00 | 123 | 123 | 123 | 362 |
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
