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 | 3 | 2.32558139535 | 129 | 133 | 129 | 518486 | 130.32586769 | DE |
| 4 | 0.5 | 0.380228136882 | 131.5 | 136 | 129 | 475742 | 131.86754174 | DE |
| 12 | 7 | 5.6 | 125 | 136 | 124.5 | 517726 | 130.61636692 | DE |
| 26 | 14.5 | 12.3404255319 | 117.5 | 136 | 116 | 437675 | 127.36115407 | DE |
| 52 | 4.5 | 3.52941176471 | 127.5 | 136 | 116 | 435918 | 126.9954225 | DE |
| 156 | -19.5 | -12.8712871287 | 151.5 | 153 | 108 | 463893 | 131.72317349 | DE |
| 260 | -5 | -3.6496350365 | 137 | 162 | 83.8 | 484690 | 130.15096223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 132 | 2 | 1.54 | 130.5 | 133 | 130.5 | 204213 |
| 1714062600 | 130 | -2 | -1.52 | 129.5 | 131.5 | 129.5 | 383547 |
| 1713976200 | 132 | 2 | 1.54 | 131.5 | 133 | 131 | 752496 |
| 1713889800 | 130 | 0.5 | 0.39 | 130 | 131.5 | 130 | 340094 |
| 1713803400 | 129.5 | 0.5 | 0.39 | 130 | 130.5 | 129.5 | 912183 |
| 1713544200 | 129 | -3 | -2.27 | 129 | 130.5 | 129 | 204111 |
| 1713457800 | 132 | 2 | 1.54 | 130 | 132 | 130 | 345695 |
| 1713371400 | 130 | 0 | 0.00 | 130.5 | 131 | 129 | 414537 |
| 1713285000 | 130 | -3 | -2.26 | 130.5 | 132.5 | 130 | 495927 |
| 1713198600 | 133 | 0 | 0.00 | 133.5 | 133.5 | 132.5 | 407494 |
| 1712939400 | 133 | -1 | -0.75 | 134 | 135 | 132.5 | 453955 |
| 1712853000 | 134 | 1.5 | 1.13 | 132.5 | 136 | 132.5 | 320197 |
| 1712766600 | 132.5 | -2.5 | -1.85 | 133 | 134.5 | 132.5 | 793586 |
| 1712680200 | 135 | 0.5 | 0.37 | 133 | 135 | 133 | 519422 |
| 1712593800 | 134.5 | 1.5 | 1.13 | 131.5 | 135 | 131 | 599864 |
| 1712334600 | 133 | 0.5 | 0.38 | 131 | 133 | 131 | 225825 |
| 1712248200 | 132.5 | 1 | 0.76 | 131.5 | 132.5 | 131.5 | 541537 |
| 1712161800 | 131.5 | 0 | 0.00 | 131 | 134.5 | 131 | 409749 |
| 1712075400 | 131.5 | 1 | 0.77 | 131.5 | 132.5 | 131.5 | 443135 |
| 1711647000 | 130.5 | 0 | 0.00 | 131 | 131.5 | 130.5 | 371776 |
| 1711560600 | 130.5 | -1 | -0.76 | 130 | 132 | 130 | 428362 |
| 1711474200 | 131.5 | 1 | 0.77 | 131 | 131.5 | 130.5 | 291066 |
| 1711387800 | 130.5 | -1.5 | -1.14 | 131 | 131 | 130.5 | 309404 |
| 1711128600 | 132 | 0 | 0.00 | 132 | 132 | 131 | 525171 |
| 1711042200 | 132 | 0 | 0.00 | 128.5 | 132.5 | 128.5 | 626394 |
| 1710955800 | 132 | 1 | 0.76 | 130 | 132 | 130 | 1424728 |
| 1710869400 | 131 | -1 | -0.76 | 131 | 131 | 130 | 268169 |
| 1710783000 | 132 | 0.5 | 0.38 | 132.5 | 133 | 131.5 | 579456 |
| 1710523800 | 131.5 | -1 | -0.75 | 131.5 | 131.5 | 131.5 | 507084 |
| 1710437400 | 132.5 | 1.5 | 1.15 | 132.5 | 133 | 132.5 | 697687 |
| 1710351000 | 131 | -2 | -1.50 | 133.5 | 133.5 | 131 | 605776 |
| 1710264600 | 133 | 2 | 1.53 | 133 | 133.5 | 133 | 920758 |
| 1710178200 | 131 | -0.5 | -0.38 | 131.5 | 132.5 | 131 | 776082 |
| 1709919000 | 131.5 | 1.5 | 1.15 | 132 | 132.5 | 131 | 287044 |
| 1709832600 | 130 | -1.5 | -1.14 | 131.5 | 131.5 | 130 | 373776 |
| 1709746200 | 131.5 | 1.5 | 1.15 | 130.5 | 133 | 130.5 | 714846 |
| 1709659800 | 130 | -1.5 | -1.14 | 131.5 | 131.5 | 129.5 | 271315 |
| 1709573400 | 131.5 | 0.5 | 0.38 | 130.5 | 131.5 | 130.5 | 367322 |
| 1709314200 | 131 | 1 | 0.77 | 131 | 132 | 130.5 | 354025 |
| 1709227800 | 130 | 1 | 0.78 | 129.5 | 130.5 | 129.5 | 776971 |
| 1709141400 | 129 | -0.5 | -0.39 | 129 | 129.5 | 128.5 | 2032843 |
| 1709055000 | 129.5 | 0 | 0.00 | 130.5 | 131 | 129.5 | 531259 |
| 1708968600 | 129.5 | -1 | -0.77 | 130 | 130 | 129.5 | 383803 |
| 1708709400 | 130.5 | 2 | 1.56 | 127.5 | 130.5 | 127.5 | 722689 |
| 1708623000 | 128.5 | -0.5 | -0.39 | 132 | 132.5 | 128.5 | 505672 |
| 1708536600 | 129 | -1 | -0.77 | 129.5 | 132 | 129 | 231440 |
| 1708450200 | 130 | -0.25 | -0.19 | 129 | 130 | 128.5 | 420032 |
| 1708363800 | 130.25 | -0.75 | -0.57 | 130.25 | 130.25 | 130.25 | 194868 |
| 1708104600 | 131 | 2 | 1.55 | 129.5 | 131 | 129.5 | 154283 |
| 1708018200 | 129 | -0.5 | -0.39 | 129 | 129.5 | 128.5 | 687630 |
| 1707931800 | 129.5 | 2.5 | 1.97 | 129 | 130.5 | 128 | 413845 |
| 1707845400 | 127 | -3 | -2.31 | 130.5 | 130.5 | 127 | 924196 |
| 1707759000 | 130 | 2 | 1.56 | 131.5 | 131.5 | 128 | 415812 |
| 1707499800 | 128 | 1 | 0.79 | 127.5 | 128 | 127 | 327965 |
| 1707413400 | 127 | -0.5 | -0.39 | 128 | 128 | 127 | 335065 |
| 1707327000 | 127.5 | -0.5 | -0.39 | 128.5 | 129 | 127.5 | 169093 |
| 1707240600 | 128 | 2.5 | 1.99 | 128.5 | 128.5 | 128 | 523604 |
| 1707154200 | 125.5 | -0.5 | -0.40 | 126 | 126.5 | 125.5 | 688125 |
| 1706895000 | 126 | 2 | 1.61 | 125 | 126 | 124.5 | 325302 |
| 1706808600 | 124 | 0 | 0.00 | 123.5 | 126 | 123.5 | 1476202 |
| 1706722200 | 124 | -2 | -1.59 | 124.5 | 125 | 124 | 296655 |
| 1706635800 | 126 | 1 | 0.80 | 124 | 126 | 124 | 460021 |
| 1706549400 | 125 | -1 | -0.79 | 125.5 | 125.5 | 125 | 308062 |
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
