We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -4.47058823529 | 170 | 174.6 | 162 | 321661 | 168.69059177 | DE |
| 4 | -16.6 | -9.27374301676 | 179 | 180 | 162 | 210114 | 172.88928178 | DE |
| 12 | 8.2 | 5.317769131 | 154.2 | 183.6 | 151.8 | 277641 | 162.40925983 | DE |
| 26 | 12 | 7.97872340426 | 150.4 | 183.6 | 138 | 230287 | 156.90583184 | DE |
| 52 | 39.4 | 32.0325203252 | 123 | 183.6 | 117.2 | 259441 | 149.49448113 | DE |
| 156 | -94.1 | -36.6861598441 | 256.5 | 272 | 81.9 | 459746 | 157.39981748 | DE |
| 260 | -119.6 | -42.4113475177 | 282 | 339.5 | 81.9 | 441985 | 200.93650254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 162.4 | 0 | 0.00 | 162.4 | 162.4 | 162.4 | 33706 |
| 1714062600 | 162.4 | -7.2 | -4.25 | 163 | 164.6 | 162 | 55501 |
| 1713976200 | 169.6 | -2.6 | -1.51 | 168 | 172.8 | 168 | 307226 |
| 1713889800 | 172.2 | -2.4 | -1.37 | 173 | 173 | 169.4 | 140242 |
| 1713803400 | 174.6 | 6.6 | 3.93 | 171 | 174.6 | 170 | 51653 |
| 1713544200 | 168 | -2 | -1.18 | 170 | 171 | 168 | 1053683 |
| 1713457800 | 170 | -0.8 | -0.47 | 170 | 170 | 170 | 49106 |
| 1713371400 | 170.8 | 0.8 | 0.47 | 170 | 171.4 | 170 | 74519 |
| 1713285000 | 170 | -2 | -1.16 | 170 | 173 | 170 | 211905 |
| 1713198600 | 172 | 0 | 0.00 | 170.6 | 172.6 | 170.6 | 39034 |
| 1712939400 | 172 | 0.4 | 0.23 | 172.2 | 174.2 | 170 | 88605 |
| 1712853000 | 171.6 | -0.2 | -0.12 | 172.2 | 174.4 | 170 | 124046 |
| 1712766600 | 171.8 | -1.2 | -0.69 | 174 | 174.8 | 171.8 | 95457 |
| 1712680200 | 173 | -4.8 | -2.70 | 176.8 | 178 | 173 | 91538 |
| 1712593800 | 177.8 | -0.8 | -0.45 | 178 | 179 | 176.2 | 77045 |
| 1712334600 | 178.6 | -1.2 | -0.67 | 178 | 180 | 178 | 101189 |
| 1712248200 | 179.8 | 1 | 0.56 | 180 | 180 | 178 | 69755 |
| 1712161800 | 178.8 | 0.6 | 0.34 | 175 | 178.8 | 175 | 793502 |
| 1712075400 | 178.2 | -1.2 | -0.67 | 179 | 179 | 175.2 | 358040 |
| 1711647000 | 179.4 | -0.2 | -0.11 | 175.2 | 179.4 | 175.2 | 96727 |
| 1711560600 | 179.6 | 5.6 | 3.22 | 177.4 | 179.6 | 174.6 | 138609 |
| 1711474200 | 174 | -4 | -2.25 | 178 | 179.2 | 173 | 110793 |
| 1711387800 | 178 | -1.4 | -0.78 | 182.6 | 182.6 | 176 | 127921 |
| 1711128600 | 179.4 | 0 | 0.00 | 180.6 | 180.6 | 176.4 | 152492 |
| 1711042200 | 179.4 | -2.2 | -1.21 | 182 | 183.6 | 177.6 | 232526 |
| 1710955800 | 181.6 | 11.2 | 6.57 | 171.8 | 182 | 170.4 | 212819 |
| 1710869400 | 170.4 | 11.4 | 7.17 | 162.4 | 171 | 162.4 | 501242 |
| 1710783000 | 159 | 1.2 | 0.76 | 162 | 162 | 158 | 130529 |
| 1710523800 | 157.8 | -4 | -2.47 | 161.19999 | 161.19999 | 157.4 | 1267999 |
| 1710437400 | 161.8 | 4.4 | 2.80 | 161.8 | 161.8 | 161.8 | 40396 |
| 1710351000 | 157.4 | -1.4 | -0.88 | 160.8 | 160.8 | 157.4 | 67122 |
| 1710264600 | 158.8 | 0 | 0.00 | 159 | 159.4 | 157.6 | 98257 |
| 1710178200 | 158.8 | -1.2 | -0.75 | 161 | 161 | 157 | 69608 |
| 1709919000 | 160 | 1 | 0.63 | 158 | 162 | 158 | 382602 |
| 1709832600 | 159 | 1 | 0.63 | 157 | 159 | 156 | 326179 |
| 1709746200 | 158 | -0.2 | -0.13 | 157.19999 | 159 | 156 | 154218 |
| 1709659800 | 158.19999 | -2.8 | -1.74 | 162 | 162 | 158 | 131927 |
| 1709573400 | 161 | 1.8 | 1.13 | 156.19999 | 161 | 156.19999 | 1241464 |
| 1709314200 | 159.19999 | 1.8 | 1.14 | 159.19999 | 159.19999 | 159.19999 | 215317 |
| 1709227800 | 157.4 | -1.8 | -1.13 | 157 | 159.8 | 156 | 100531 |
| 1709141400 | 159.19999 | 3.2 | 2.05 | 161 | 165 | 159 | 308223 |
| 1709055000 | 156 | 0.4 | 0.26 | 155.6 | 156.19999 | 155 | 176339 |
| 1708968600 | 155.6 | 0.2 | 0.13 | 157 | 158 | 155.6 | 495154 |
| 1708709400 | 155.4 | -1.6 | -1.02 | 155.4 | 155.4 | 155.4 | 282860 |
| 1708623000 | 157 | -2.2 | -1.38 | 160 | 160 | 156 | 251955 |
| 1708536600 | 159.19999 | -0.8 | -0.50 | 160 | 162.19999 | 158 | 102632 |
| 1708450200 | 160 | -1.6 | -0.99 | 161.8 | 164.4 | 160 | 113368 |
| 1708363800 | 161.6 | 1.6 | 1.00 | 161 | 163.8 | 160 | 82127 |
| 1708104600 | 160 | 5.4 | 3.49 | 157 | 164.19999 | 156 | 140199 |
| 1708018200 | 154.6 | 2.6 | 1.71 | 160 | 160.6 | 154 | 2520286 |
| 1707931800 | 152 | -1 | -0.65 | 152 | 152 | 152 | 219733 |
| 1707845400 | 153 | -1 | -0.65 | 155.4 | 155.4 | 151.8 | 1031094 |
| 1707759000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 34842 |
| 1707499800 | 154 | 0 | 0.00 | 154 | 154.8 | 154 | 33349 |
| 1707413400 | 154 | 0 | 0.00 | 154 | 154.19999 | 154 | 27351 |
| 1707327000 | 154 | 0 | 0.00 | 154 | 156.4 | 154 | 50554 |
| 1707240600 | 154 | -0.4 | -0.26 | 154 | 155.4 | 154 | 67280 |
| 1707154200 | 154.4 | 0.2 | 0.13 | 154 | 154.4 | 154 | 22319 |
| 1706895000 | 154.19999 | -0.8 | -0.52 | 154.19999 | 154.19999 | 154.19999 | 562217 |
| 1706808600 | 155 | 0.8 | 0.52 | 155 | 155 | 155 | 605143 |
| 1706722200 | 154.19999 | 0.4 | 0.26 | 154.19999 | 154.19999 | 154.19999 | 212893 |
| 1706635800 | 153.8 | 0.4 | 0.26 | 153.19999 | 154.8 | 153 | 178196 |
| 1706549400 | 153.4 | -3 | -1.92 | 157.8 | 157.8 | 153.4 | 10393 |
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
