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 | 3.5 | 2.95358649789 | 118.5 | 122.5 | 118 | 321917 | 120.35356891 | DE |
| 4 | 2 | 1.66666666667 | 120 | 122.5 | 117 | 309417 | 120.02778735 | DE |
| 12 | 6.5 | 5.62770562771 | 115.5 | 122.5 | 112.5 | 537434 | 116.49424849 | DE |
| 26 | 18 | 17.3076923077 | 104 | 128 | 104 | 413810 | 116.31753219 | DE |
| 52 | -0.5 | -0.408163265306 | 122.5 | 128 | 104 | 341949 | 116.07877279 | DE |
| 156 | -8.00000194 | -6.15384755432 | 130.00000194 | 146.00000218 | 99.2 | 254574 | 119.70527989 | DE |
| 260 | -17.00000207 | -12.2302171344 | 139.00000207 | 148.00000221 | 69.60000104 | 168116 | 119.22018864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 122 | 0.5 | 0.41 | 121.5 | 122.5 | 121 | 245954 |
| 1714062600 | 121.5 | 1.5 | 1.25 | 121.5 | 122 | 121 | 509229 |
| 1713976200 | 120 | -1 | -0.83 | 120.5 | 121 | 120 | 366800 |
| 1713889800 | 121 | 1.5 | 1.26 | 120 | 121 | 120 | 286889 |
| 1713803400 | 119.5 | 1.5 | 1.27 | 118.5 | 120.5 | 118.5 | 274464 |
| 1713544200 | 118 | -1 | -0.84 | 118.5 | 118.5 | 118 | 172201 |
| 1713457800 | 119 | -1 | -0.83 | 119 | 119 | 119 | 122041 |
| 1713371400 | 120 | 3 | 2.56 | 119.5 | 120 | 119.5 | 240434 |
| 1713285000 | 117 | -2 | -1.68 | 117.5 | 118 | 117 | 90388 |
| 1713198600 | 119 | 0.5 | 0.42 | 121 | 121 | 119 | 277432 |
| 1712939400 | 118.5 | -1.5 | -1.25 | 120.5 | 120.5 | 118.5 | 359524 |
| 1712853000 | 120 | -0.5 | -0.41 | 119.5 | 120 | 117.5 | 302487 |
| 1712766600 | 120.5 | -1 | -0.82 | 121.5 | 121.5 | 120.5 | 167420 |
| 1712680200 | 121.5 | 1.5 | 1.25 | 120.5 | 121.5 | 120 | 482992 |
| 1712593800 | 120 | 0.5 | 0.42 | 120 | 121 | 120 | 325172 |
| 1712334600 | 119.5 | -1 | -0.83 | 119 | 120 | 118.5 | 331980 |
| 1712248200 | 120.5 | 0.5 | 0.42 | 120 | 120.5 | 120 | 306757 |
| 1712161800 | 120 | 0 | 0.00 | 119.5 | 121.5 | 119.5 | 617721 |
| 1712075400 | 120 | -1.5 | -1.23 | 120 | 121 | 119 | 335581 |
| 1711647000 | 121.5 | 1.5 | 1.25 | 121 | 121.5 | 120 | 382769 |
| 1711560600 | 120 | 1 | 0.84 | 119.5 | 120.5 | 119.5 | 549580 |
| 1711474200 | 119 | 0 | 0.00 | 118 | 119.5 | 118 | 695796 |
| 1711387800 | 119 | -0.5 | -0.42 | 118 | 119.5 | 118 | 521642 |
| 1711128600 | 119.5 | 1 | 0.84 | 118.5 | 119.5 | 118.5 | 800592 |
| 1711042200 | 118.5 | 3 | 2.60 | 116.5 | 118.5 | 116 | 1359636 |
| 1710955800 | 115.5 | 0 | 0.00 | 115 | 116 | 114 | 1668378 |
| 1710869400 | 115.5 | 0.5 | 0.43 | 115 | 115.5 | 115 | 627631 |
| 1710783000 | 115 | -1 | -0.86 | 116 | 116 | 115 | 510981 |
| 1710523800 | 116 | 0.5 | 0.43 | 115 | 116.5 | 115 | 536574 |
| 1710437400 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115 | 1439362 |
| 1710351000 | 115.5 | -0.5 | -0.43 | 116 | 116.5 | 115.5 | 7050887 |
| 1710264600 | 116 | 1 | 0.87 | 115 | 116 | 115 | 1569577 |
| 1710178200 | 115 | -1 | -0.86 | 116.5 | 116.5 | 115 | 495731 |
| 1709919000 | 116 | 0.5 | 0.43 | 115 | 118 | 115 | 388104 |
| 1709832600 | 115.5 | 0.5 | 0.43 | 114.5 | 116 | 112.5 | 242383 |
| 1709746200 | 115 | 0 | 0.00 | 114.5 | 115.5 | 114.5 | 116821 |
| 1709659800 | 115 | 0.5 | 0.44 | 115 | 115 | 115 | 98391 |
| 1709573400 | 114.5 | 0 | 0.00 | 115 | 115 | 114.5 | 401165 |
| 1709314200 | 114.5 | 1 | 0.88 | 114.5 | 114.5 | 114.5 | 362724 |
| 1709227800 | 113.5 | 1 | 0.89 | 113.5 | 114.5 | 113.5 | 398725 |
| 1709141400 | 112.5 | -1 | -0.88 | 113 | 114 | 112.5 | 562552 |
| 1709055000 | 113.5 | 0 | 0.00 | 114.5 | 114.5 | 113.5 | 195289 |
| 1708968600 | 113.5 | -1 | -0.87 | 113.5 | 113.5 | 113.5 | 322612 |
| 1708709400 | 114.5 | 1 | 0.88 | 114.5 | 114.5 | 114.5 | 155187 |
| 1708623000 | 113.5 | 1 | 0.89 | 114.5 | 114.5 | 113.5 | 239565 |
| 1708536600 | 112.5 | -2 | -1.75 | 113.5 | 114 | 112.5 | 191286 |
| 1708450200 | 114.5 | -0.5 | -0.43 | 114 | 114.5 | 114 | 243139 |
| 1708363800 | 115 | 1 | 0.88 | 113.5 | 115 | 113.5 | 177478 |
| 1708104600 | 114 | 0.5 | 0.44 | 114 | 114.5 | 113.5 | 295651 |
| 1708018200 | 113.5 | 0.5 | 0.44 | 113.5 | 114 | 113.5 | 167934 |
| 1707931800 | 113 | -1 | -0.88 | 113 | 113.5 | 113 | 162314 |
| 1707845400 | 114 | -1 | -0.87 | 114 | 114 | 113 | 424983 |
| 1707759000 | 115 | 0.5 | 0.44 | 113 | 115 | 112.5 | 380354 |
| 1707499800 | 114.5 | 1 | 0.88 | 113.5 | 114.5 | 113.5 | 655992 |
| 1707413400 | 113.5 | 1 | 0.89 | 113.5 | 114.5 | 113 | 272003 |
| 1707327000 | 112.5 | -1 | -0.88 | 114 | 114 | 112.5 | 292844 |
| 1707240600 | 113.5 | 0.5 | 0.44 | 115 | 115.5 | 113 | 149526 |
| 1707154200 | 113 | -1 | -0.88 | 114.5 | 115 | 113 | 215343 |
| 1706895000 | 114 | -2 | -1.72 | 115.5 | 116 | 114 | 280185 |
| 1706808600 | 116 | 1.25 | 1.09 | 113 | 116 | 113 | 334048 |
| 1706722200 | 114.75 | -0.75 | -0.65 | 114.5 | 114.75 | 114.5 | 226572 |
| 1706635800 | 115.5 | 0 | 0.00 | 115.5 | 116 | 114.5 | 254824 |
| 1706549400 | 115.5 | -2.5 | -2.12 | 115 | 116 | 115 | 257363 |
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
