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 | -20 | -11.4547537228 | 174.6 | 183.4 | 149.2 | 2382177 | 158.89729067 | DE |
| 4 | -13.2 | -7.86650774732 | 167.8 | 183.4 | 149.2 | 1100585 | 161.74852678 | DE |
| 12 | -10.4 | -6.30303030303 | 165 | 183.4 | 149.2 | 1036517 | 163.14295769 | DE |
| 26 | -1.4 | -0.897435897436 | 156 | 191.4 | 145.6 | 1013274 | 165.87200585 | DE |
| 52 | 25.6 | 19.8449612403 | 129 | 191.4 | 127 | 917540 | 160.78310638 | DE |
| 156 | -281.4 | -64.5412844037 | 436 | 493 | 102 | 1101900 | 193.48951783 | DE |
| 260 | -285.4 | -64.8636363636 | 440 | 498.6 | 102 | 1107019 | 210.69046522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 154.6 | -0.4 | -0.26 | 153.19999 | 156 | 149.19999 | 3055019 |
| 1714062600 | 155 | -22.6 | -12.73 | 161.6 | 164.8 | 152 | 9316999 |
| 1713976200 | 177.6 | -0.4 | -0.22 | 178.8 | 183.4 | 174.6 | 351129 |
| 1713889800 | 178 | 5.6 | 3.25 | 174.6 | 178.2 | 173.6 | 326845 |
| 1713803400 | 172.4 | 2.8 | 1.65 | 169.6 | 176.8 | 169.6 | 1069605 |
| 1713544200 | 169.6 | -0.4 | -0.24 | 174.6 | 174.6 | 166.19999 | 846309 |
| 1713457800 | 170 | 1.2 | 0.71 | 166.4 | 172 | 166.4 | 251343 |
| 1713371400 | 168.8 | -1.2 | -0.71 | 167.19999 | 172 | 167.19999 | 885696 |
| 1713285000 | 170 | -1.8 | -1.05 | 166.8 | 170.4 | 166.8 | 633212 |
| 1713198600 | 171.8 | 2.4 | 1.42 | 166.4 | 172 | 166.4 | 872335 |
| 1712939400 | 169.4 | 5 | 3.04 | 168 | 169.6 | 164.6 | 932517 |
| 1712853000 | 164.4 | 0.2 | 0.12 | 162.19999 | 165.19999 | 162.19999 | 197226 |
| 1712766600 | 164.19999 | 2.2 | 1.36 | 162 | 166 | 162 | 436370 |
| 1712680200 | 162 | 1.2 | 0.75 | 160 | 164.19999 | 160 | 874107 |
| 1712593800 | 160.8 | 0.4 | 0.25 | 162.4 | 162.8 | 160.19999 | 347579 |
| 1712334600 | 160.4 | -2.6 | -1.60 | 160 | 162.6 | 159.4 | 460816 |
| 1712248200 | 163 | 1.8 | 1.12 | 158 | 163.8 | 158 | 496150 |
| 1712161800 | 161.19999 | -7.8 | -4.62 | 169 | 169 | 159.4 | 1017393 |
| 1712075400 | 169 | -0.3 | -0.18 | 167.8 | 175 | 167.8 | 494904 |
| 1711647000 | 169.3 | 5.2 | 3.17 | 163 | 170.2 | 162.8 | 574059 |
| 1711560600 | 164.1 | -4 | -2.38 | 167.3 | 170.8 | 164.1 | 1205936 |
| 1711474200 | 168.1 | 3.7 | 2.25 | 164.5 | 169.8 | 160.4 | 1324585 |
| 1711387800 | 164.4 | -0.2 | -0.12 | 157.69999 | 164.9 | 157.69999 | 1000466 |
| 1711128600 | 164.6 | 3.5 | 2.17 | 162 | 166.3 | 159.9 | 1628938 |
| 1711042200 | 161.1 | -2.9 | -1.77 | 166 | 166 | 160.5 | 5578660 |
| 1710955800 | 164 | -3.6 | -2.15 | 167.4 | 168.3 | 164 | 2744003 |
| 1710869400 | 167.6 | -1.9 | -1.12 | 169 | 170.7 | 167.4 | 406350 |
| 1710783000 | 169.5 | -2.2 | -1.28 | 171.3 | 173.8 | 169 | 218049 |
| 1710523800 | 171.7 | -1.8 | -1.04 | 170.8 | 176.6 | 170.8 | 1033810 |
| 1710437400 | 173.5 | -5.9 | -3.29 | 178.7 | 181.5 | 172.7 | 714470 |
| 1710351000 | 179.4 | 8.4 | 4.91 | 175.6 | 180.6 | 172.4 | 663107 |
| 1710264600 | 171 | 1.7 | 1.00 | 170.5 | 173.3 | 168.2 | 1817757 |
| 1710178200 | 169.3 | 0.8 | 0.47 | 168.5 | 169.5 | 166 | 524059 |
| 1709919000 | 168.5 | -1.4 | -0.82 | 167.8 | 170.9 | 167.3 | 339667 |
| 1709832600 | 169.9 | 4.1 | 2.47 | 166 | 174.3 | 165.9 | 351749 |
| 1709746200 | 165.8 | 4.9 | 3.05 | 156.6 | 167.5 | 156.6 | 172596 |
| 1709659800 | 160.9 | 1.2 | 0.75 | 156.69999 | 160.9 | 156.69999 | 432468 |
| 1709573400 | 159.69999 | -7 | -4.20 | 166 | 166 | 158.6 | 499526 |
| 1709314200 | 166.69999 | -1.1 | -0.66 | 170 | 170 | 164.9 | 481901 |
| 1709227800 | 167.8 | -2.5 | -1.47 | 173.3 | 173.3 | 166.69999 | 895683 |
| 1709141400 | 170.3 | -2.2 | -1.28 | 172.9 | 172.9 | 168.3 | 1122577 |
| 1709055000 | 172.5 | 2.3 | 1.35 | 170.2 | 174.6 | 170.1 | 1741393 |
| 1708968600 | 170.2 | 2.1 | 1.25 | 165.69999 | 172.1 | 165.69999 | 390818 |
| 1708709400 | 168.1 | -1.2 | -0.71 | 170 | 172.2 | 165.8 | 365277 |
| 1708623000 | 169.3 | 6.2 | 3.80 | 164.4 | 169.4 | 163.8 | 780520 |
| 1708536600 | 163.1 | 1.7 | 1.05 | 161.4 | 165 | 161.19999 | 1600865 |
| 1708450200 | 161.4 | -1.6 | -0.98 | 162.5 | 165 | 161 | 274335 |
| 1708363800 | 163 | 1.8 | 1.12 | 161.19999 | 164.5 | 158.69999 | 155900 |
| 1708104600 | 161.19999 | -0.7 | -0.43 | 160 | 166.4 | 160 | 396462 |
| 1708018200 | 161.9 | 5.2 | 3.32 | 160 | 162.1 | 156.1 | 321322 |
| 1707931800 | 156.69999 | 3.4 | 2.22 | 154.9 | 158 | 153.19999 | 173859 |
| 1707845400 | 153.3 | -3.6 | -2.29 | 157 | 158 | 153.3 | 171038 |
| 1707759000 | 156.9 | 1.9 | 1.23 | 155.5 | 157.69999 | 154.9 | 3620719 |
| 1707499800 | 155 | -3 | -1.90 | 157.5 | 158.5 | 154 | 225400 |
| 1707413400 | 158 | 3.4 | 2.20 | 154.4 | 159 | 154.4 | 347326 |
| 1707327000 | 154.6 | -3.2 | -2.03 | 157.8 | 159 | 154.6 | 299198 |
| 1707240600 | 157.8 | 1.2 | 0.77 | 155.5 | 160.4 | 155.5 | 1050570 |
| 1707154200 | 156.6 | -2.8 | -1.76 | 154.5 | 161.9 | 154.5 | 3969535 |
| 1706895000 | 159.4 | -4.6 | -2.80 | 165 | 166 | 158.3 | 692510 |
| 1706808600 | 164 | -4 | -2.38 | 165.3 | 168.1 | 162.6 | 1487749 |
| 1706722200 | 168 | 4.5 | 2.75 | 163.5 | 168.1 | 163 | 1552316 |
| 1706635800 | 163.5 | 2.4 | 1.49 | 161 | 163.5 | 160.19999 | 561134 |
| 1706549400 | 161.1 | 0.1 | 0.06 | 159.3 | 162.5 | 159.3 | 2294723 |
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
