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 | 5 | 3.6496350365 | 137 | 142 | 135.5 | 20237 | 138.46959469 | DE |
| 4 | 10 | 7.57575757576 | 132 | 142 | 131.5 | 71842 | 135.50171796 | DE |
| 12 | 36 | 33.9622641509 | 106 | 142 | 101 | 53378 | 131.3018598 | DE |
| 26 | 64 | 82.0512820513 | 78 | 142 | 70.8 | 198828 | 84.71064435 | DE |
| 52 | 8.5 | 6.3670411985 | 133.5 | 142 | 70.8 | 191749 | 92.78312406 | DE |
| 156 | -117 | -45.1737451737 | 259 | 401 | 70.8 | 105393 | 136.77338028 | DE |
| 260 | -36.5 | -20.4481792717 | 178.5 | 401 | 70.8 | 108914 | 179.11027007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 140 | 1 | 0.72 | 136 | 140 | 136 | 6244 |
| 1714062600 | 139 | 0.5 | 0.36 | 138 | 139 | 138 | 3965 |
| 1713976200 | 138.5 | -0.5 | -0.36 | 138.5 | 138.5 | 138.5 | 35024 |
| 1713889800 | 139 | 1 | 0.72 | 137 | 139 | 137 | 13550 |
| 1713803400 | 138 | 0 | 0.00 | 137 | 138 | 135.5 | 42400 |
| 1713544200 | 138 | 0 | 0.00 | 136.5 | 138 | 136.5 | 3306 |
| 1713457800 | 138 | 0 | 0.00 | 138 | 138 | 137 | 3442 |
| 1713371400 | 138 | 0.5 | 0.36 | 138 | 138 | 136 | 20223 |
| 1713285000 | 137.5 | 1.5 | 1.10 | 136 | 137.5 | 135.5 | 184296 |
| 1713198600 | 136 | 0.5 | 0.37 | 136 | 136 | 136 | 3590 |
| 1712939400 | 135.5 | 0 | 0.00 | 136 | 136 | 134 | 10993 |
| 1712853000 | 135.5 | -0.5 | -0.37 | 136 | 136 | 135 | 8810 |
| 1712766600 | 136 | 0 | 0.00 | 133.5 | 136 | 133.5 | 70896 |
| 1712680200 | 136 | 0 | 0.00 | 136 | 136 | 135 | 45342 |
| 1712593800 | 136 | 2 | 1.49 | 134.5 | 136.5 | 134 | 368713 |
| 1712334600 | 134 | 0 | 0.00 | 133.5 | 134 | 133.5 | 215501 |
| 1712248200 | 134 | 0.5 | 0.37 | 135 | 135.5 | 131.5 | 220777 |
| 1712161800 | 133.5 | 1.5 | 1.14 | 132 | 133.5 | 132 | 35820 |
| 1712075400 | 132 | -2 | -1.49 | 132 | 134.5 | 132 | 72103 |
| 1711647000 | 134 | 1 | 0.75 | 134 | 134 | 134 | 23618 |
| 1711560600 | 133 | 1 | 0.76 | 135 | 135 | 132 | 12674 |
| 1711474200 | 132 | 0 | 0.00 | 132 | 132 | 132 | 2946 |
| 1711387800 | 132 | 2 | 1.54 | 131 | 132 | 131 | 17110 |
| 1711128600 | 130 | -2 | -1.52 | 129 | 130 | 129 | 6566 |
| 1711042200 | 132 | -0.25 | -0.19 | 132 | 132 | 132 | 1939 |
| 1710955800 | 132.25 | -0.5 | -0.38 | 132.25 | 132.25 | 132.25 | 2437 |
| 1710869400 | 132.75 | 3.75 | 2.91 | 132.75 | 132.75 | 132.75 | 49 |
| 1710783000 | 129 | -0.5 | -0.39 | 129 | 129 | 129 | 3181 |
| 1710523800 | 129.5 | 0 | 0.00 | 132.5 | 132.5 | 129.5 | 35441 |
| 1710437400 | 129.5 | -2.5 | -1.89 | 130 | 130 | 129 | 53135 |
| 1710351000 | 132 | -1.75 | -1.31 | 132.5 | 132.5 | 132 | 83976 |
| 1710264600 | 133.75 | 4.75 | 3.68 | 131 | 135 | 131 | 814444 |
| 1710178200 | 129 | 2.25 | 1.78 | 126 | 129 | 126 | 8798 |
| 1709919000 | 126.75 | 1.25 | 1.00 | 126.75 | 126.75 | 126.75 | 167 |
| 1709832600 | 125.5 | -2.5 | -1.95 | 125.5 | 125.5 | 125.5 | 1590 |
| 1709746200 | 128 | -0.25 | -0.19 | 126 | 128 | 126 | 15534 |
| 1709659800 | 128.25 | -0.25 | -0.19 | 127 | 128.25 | 126.5 | 17096 |
| 1709573400 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 127.5 | 16335 |
| 1709314200 | 128.5 | -2.5 | -1.91 | 128 | 128.5 | 128 | 19036 |
| 1709227800 | 131 | 7.5 | 6.07 | 129.5 | 131 | 126 | 15183 |
| 1709141400 | 123.5 | -0.5 | -0.40 | 124 | 124 | 123 | 3207 |
| 1709055000 | 124 | -2 | -1.59 | 126 | 127 | 124 | 24512 |
| 1708968600 | 126 | 0 | 0.00 | 128.5 | 129 | 126 | 57484 |
| 1708709400 | 126 | -2 | -1.56 | 129 | 131 | 124.5 | 116227 |
| 1708623000 | 128 | 5 | 4.07 | 123.5 | 128 | 123.5 | 47741 |
| 1708536600 | 123 | -4 | -3.15 | 125.5 | 125.5 | 123 | 2375 |
| 1708450200 | 127 | 6 | 4.96 | 125 | 130 | 125 | 61977 |
| 1708363800 | 121 | 5 | 4.31 | 118.5 | 123 | 115.5 | 30021 |
| 1708104600 | 116 | -2 | -1.69 | 116 | 116 | 114 | 1122 |
| 1708018200 | 118 | 6.25 | 5.59 | 114 | 118 | 114 | 35380 |
| 1707931800 | 111.75 | 2.75 | 2.52 | 109 | 114 | 109 | 37003 |
| 1707845400 | 109 | 2.75 | 2.59 | 106.5 | 109 | 106.5 | 12420 |
| 1707759000 | 106.25 | 2.25 | 2.16 | 104 | 106.25 | 104 | 9976 |
| 1707499800 | 104 | -0.25 | -0.24 | 105 | 106 | 104 | 14292 |
| 1707413400 | 104.25 | 3.25 | 3.22 | 105 | 105 | 104.25 | 1379 |
| 1707327000 | 101 | -4.5 | -4.27 | 104 | 104.5 | 101 | 27094 |
| 1707240600 | 105.5 | 1.5 | 1.44 | 102 | 108 | 102 | 33105 |
| 1707154200 | 104 | 0.5 | 0.48 | 106 | 108 | 104 | 64330 |
| 1706895000 | 103.5 | 2.5 | 2.48 | 101 | 103.5 | 101 | 1176 |
| 1706808600 | 101 | -4 | -3.81 | 104 | 106 | 101 | 15164 |
| 1706722200 | 105 | 4.3 | 4.27 | 100 | 106 | 100 | 49147 |
| 1706635800 | 100.7 | 0.7 | 0.70 | 99.4 | 101.5 | 98.8 | 53088 |
| 1706549400 | 100 | 1.3 | 1.32 | 101 | 101 | 99.2 | 11735 |
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
