We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -3.97727272727 | 176 | 185 | 167.5 | 101654 | 176.21944691 | DE |
| 4 | -13.5 | -7.39726027397 | 182.5 | 190 | 167.5 | 52739 | 179.0885366 | DE |
| 12 | -23 | -11.9791666667 | 192 | 196.5 | 167.5 | 47821 | 182.69633983 | DE |
| 26 | 29 | 20.7142857143 | 140 | 204 | 134 | 70053 | 178.1001091 | DE |
| 52 | -19 | -10.1063829787 | 188 | 204 | 134 | 67315 | 170.77014789 | DE |
| 156 | -126 | -42.7118644068 | 295 | 351 | 134 | 74016 | 235.7452737 | DE |
| 260 | -29 | -14.6464646465 | 198 | 351 | 119 | 93377 | 217.86231891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 172 | -3 | -1.71 | 167.5 | 173.5 | 167.5 | 110981 |
| 1713371400 | 175 | 0.5 | 0.29 | 175 | 179 | 173.5 | 13924 |
| 1713285000 | 174.5 | -4 | -2.24 | 185 | 185 | 174.5 | 17555 |
| 1713198600 | 178.5 | 1.5 | 0.85 | 179.5 | 182 | 178.5 | 153272 |
| 1712939400 | 177 | -3 | -1.67 | 176 | 178.5 | 175 | 212539 |
| 1712853000 | 180 | 3.5 | 1.98 | 178 | 181 | 177 | 61110 |
| 1712766600 | 176.5 | -5 | -2.75 | 183 | 183 | 176 | 72549 |
| 1712680200 | 181.5 | -3.5 | -1.89 | 180.5 | 186 | 180.5 | 20620 |
| 1712593800 | 185 | 5 | 2.78 | 184.5 | 185 | 184.5 | 11165 |
| 1712334600 | 180 | -10 | -5.26 | 182 | 184 | 179 | 28974 |
| 1712248200 | 190 | 6.5 | 3.54 | 184 | 190 | 184 | 12780 |
| 1712161800 | 183.5 | -5 | -2.65 | 186 | 186.5 | 183 | 33214 |
| 1712075400 | 188.5 | 4.5 | 2.45 | 186 | 189.5 | 186 | 17521 |
| 1711647000 | 184 | -4.5 | -2.39 | 186 | 186 | 184 | 32289 |
| 1711560600 | 188.5 | 2.5 | 1.34 | 185 | 188.5 | 185 | 18126 |
| 1711474200 | 186 | 0 | 0.00 | 189.5 | 189.5 | 185 | 23934 |
| 1711387800 | 186 | 3 | 1.64 | 184.5 | 189.5 | 184.5 | 25793 |
| 1711128600 | 183 | -1 | -0.54 | 182.5 | 187 | 182.5 | 82962 |
| 1711042200 | 184 | -6 | -3.16 | 185 | 189.5 | 182.5 | 30950 |
| 1710955800 | 190 | 10 | 5.56 | 190 | 190 | 190 | 46041 |
| 1710869400 | 180 | -9.5 | -5.01 | 179.5 | 188.5 | 179.5 | 118665 |
| 1710783000 | 189.5 | 4.5 | 2.43 | 189.5 | 189.5 | 189.5 | 6124 |
| 1710523800 | 185 | 3 | 1.65 | 184 | 185 | 179.5 | 40296 |
| 1710437400 | 182 | -8 | -4.21 | 179 | 182 | 179 | 4579 |
| 1710351000 | 190 | 1 | 0.53 | 190 | 190 | 190 | 40411 |
| 1710264600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 108730 |
| 1710178200 | 189 | 0 | 0.00 | 188 | 189 | 188 | 474 |
| 1709919000 | 189 | 5 | 2.72 | 189 | 189 | 189 | 16254 |
| 1709832600 | 184 | -1.5 | -0.81 | 188.5 | 189 | 184 | 16374 |
| 1709746200 | 185.5 | 0.5 | 0.27 | 186 | 188.5 | 185.5 | 44800 |
| 1709659800 | 185 | 4 | 2.21 | 184.5 | 185 | 178 | 3803 |
| 1709573400 | 181 | -2.5 | -1.36 | 182.5 | 183 | 175.5 | 39445 |
| 1709314200 | 183.5 | 6.5 | 3.67 | 184.5 | 185 | 183.5 | 301558 |
| 1709227800 | 177 | -2 | -1.12 | 180 | 180 | 175.5 | 112296 |
| 1709141400 | 179 | -1 | -0.56 | 179 | 179 | 179 | 17666 |
| 1709055000 | 180 | -3 | -1.64 | 180.5 | 180.5 | 180 | 7536 |
| 1708968600 | 183 | 0.5 | 0.27 | 181.5 | 183 | 180.5 | 67839 |
| 1708709400 | 182.5 | 0 | 0.00 | 188.5 | 188.5 | 182.5 | 46770 |
| 1708623000 | 182.5 | 3.5 | 1.96 | 183 | 184.5 | 182.5 | 34550 |
| 1708536600 | 179 | -4 | -2.19 | 183 | 183 | 179 | 10061 |
| 1708450200 | 183 | -2 | -1.08 | 180.5 | 183 | 180 | 51069 |
| 1708363800 | 185 | -1.5 | -0.80 | 186 | 186 | 185 | 29850 |
| 1708104600 | 186.5 | 1.5 | 0.81 | 183.5 | 187.5 | 182 | 72891 |
| 1708018200 | 185 | 5 | 2.78 | 183 | 185 | 182.5 | 40534 |
| 1707931800 | 180 | -5 | -2.70 | 187.5 | 187.5 | 180 | 7516 |
| 1707845400 | 185 | 0 | 0.00 | 195.5 | 195.5 | 183 | 38249 |
| 1707759000 | 185 | -5 | -2.63 | 185 | 185 | 185 | 23544 |
| 1707499800 | 190 | 5 | 2.70 | 196.5 | 196.5 | 185 | 16402 |
| 1707413400 | 185 | 0.5 | 0.27 | 185 | 187.5 | 185 | 116199 |
| 1707327000 | 184.5 | -0.5 | -0.27 | 185 | 185 | 184.5 | 15675 |
| 1707240600 | 185 | 0 | 0.00 | 187.5 | 187.5 | 185 | 45353 |
| 1707154200 | 185 | 0 | 0.00 | 185.5 | 185.5 | 184 | 81154 |
| 1706895000 | 185 | -10 | -5.13 | 193.5 | 194 | 185 | 6831 |
| 1706808600 | 195 | 5 | 2.63 | 188 | 195 | 188 | 12945 |
| 1706722200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 95296 |
| 1706635800 | 190 | 1.5 | 0.80 | 192 | 196.5 | 190 | 15665 |
| 1706549400 | 188.5 | -3.5 | -1.82 | 185.5 | 192 | 185.5 | 18004 |
| 1706290200 | 192 | -2 | -1.03 | 192 | 192 | 192 | 21882 |
| 1706203800 | 194 | 1 | 0.52 | 190 | 194 | 190 | 50675 |
| 1706117400 | 193 | 1 | 0.52 | 193 | 193 | 193 | 53961 |
| 1706031000 | 192 | -2 | -1.03 | 190.5 | 192 | 190.5 | 14639 |
| 1705944600 | 194 | 4.5 | 2.37 | 183 | 195.5 | 183 | 70950 |
| 1705685400 | 189.5 | 6.5 | 3.55 | 190 | 190 | 185 | 31429 |
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
