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 | -5.8 | -3.82585751979 | 151.6 | 155 | 141.8 | 1215755 | 150.26747197 | DE |
| 4 | -9.4 | -6.05670103093 | 155.2 | 160 | 141.8 | 780041 | 151.99340289 | DE |
| 12 | -10 | -6.41848523748 | 155.8 | 163 | 140 | 676130 | 153.09614474 | DE |
| 26 | 18.9 | 14.8936170213 | 126.9 | 163 | 120 | 619730 | 145.48549952 | DE |
| 52 | 9.6 | 7.04845814978 | 136.2 | 163 | 116.5 | 513417 | 139.94245452 | DE |
| 156 | -119.2 | -44.9811320755 | 265 | 284 | 111.1 | 793804 | 189.02033615 | DE |
| 260 | -104.2 | -41.68 | 250 | 288.4 | 111.1 | 798250 | 189.53549953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 144.6 | -1.2 | -0.82 | 147.19999 | 148 | 143.8 | 683882 |
| 1714062600 | 145.8 | -5 | -3.32 | 147 | 148.19999 | 143.6 | 929536 |
| 1713976200 | 150.8 | -3 | -1.95 | 155 | 155 | 149.4 | 1454086 |
| 1713889800 | 153.8 | 1.8 | 1.18 | 155 | 155 | 152.19999 | 1131727 |
| 1713803400 | 152 | 0.8 | 0.53 | 151.6 | 154.6 | 150.8 | 1879542 |
| 1713544200 | 151.19999 | -1.2 | -0.79 | 154 | 154 | 149.6 | 803330 |
| 1713457800 | 152.4 | 0.2 | 0.13 | 153.6 | 156.4 | 152.19999 | 725278 |
| 1713371400 | 152.19999 | 0.6 | 0.40 | 150.6 | 154 | 150.6 | 684847 |
| 1713285000 | 151.6 | -2.8 | -1.81 | 155.19999 | 155.4 | 149.8 | 641403 |
| 1713198600 | 154.4 | 0.4 | 0.26 | 155 | 155.6 | 154.19999 | 446299 |
| 1712939400 | 154 | -3 | -1.91 | 158 | 160 | 153.19999 | 660648 |
| 1712853000 | 157 | 2.8 | 1.82 | 156 | 157 | 154.6 | 582393 |
| 1712766600 | 154.19999 | 0.6 | 0.39 | 154.8 | 157.4 | 153.4 | 535082 |
| 1712680200 | 153.6 | -0.8 | -0.52 | 152 | 155.6 | 152 | 497554 |
| 1712593800 | 154.4 | 3 | 1.98 | 153 | 154.4 | 152 | 798639 |
| 1712334600 | 151.4 | -2 | -1.30 | 152 | 153 | 150.4 | 321690 |
| 1712248200 | 153.4 | 1.6 | 1.05 | 151 | 153.6 | 150.6 | 608602 |
| 1712161800 | 151.8 | -2 | -1.30 | 153.8 | 153.8 | 151.19999 | 766307 |
| 1712075400 | 153.8 | -1.3 | -0.84 | 155.19999 | 155.19999 | 153 | 669927 |
| 1711647000 | 155.1 | 0.9 | 0.58 | 150.69999 | 155.6 | 150.69999 | 458204 |
| 1711560600 | 154.19999 | 0.3 | 0.19 | 148 | 155.19999 | 148 | 296968 |
| 1711474200 | 153.9 | 3.8 | 2.53 | 157.9 | 157.9 | 149.8 | 624675 |
| 1711387800 | 150.1 | -1.4 | -0.92 | 150.19999 | 150.8 | 149.1 | 438343 |
| 1711128600 | 151.5 | 1.9 | 1.27 | 148 | 152.3 | 148 | 343995 |
| 1711042200 | 149.6 | 3.6 | 2.47 | 140 | 152 | 140 | 1952085 |
| 1710955800 | 146 | -0.4 | -0.27 | 145 | 147.19999 | 143.19999 | 1098704 |
| 1710869400 | 146.4 | -3.6 | -2.40 | 153 | 156 | 146.3 | 1300176 |
| 1710783000 | 150 | 0 | 0.00 | 149 | 151.1 | 149 | 724050 |
| 1710523800 | 150 | 1.1 | 0.74 | 155.5 | 155.5 | 149.3 | 1365242 |
| 1710437400 | 148.9 | -0.6 | -0.40 | 155.5 | 155.5 | 148.6 | 586161 |
| 1710351000 | 149.5 | -0.8 | -0.53 | 149 | 150.9 | 149 | 676176 |
| 1710264600 | 150.3 | -0.6 | -0.40 | 149.3 | 152.19999 | 149.3 | 566905 |
| 1710178200 | 150.9 | -0.8 | -0.53 | 150 | 152 | 150 | 461047 |
| 1709919000 | 151.69999 | -1.8 | -1.17 | 153.3 | 153.4 | 150.4 | 527167 |
| 1709832600 | 153.5 | -2.7 | -1.73 | 155 | 155.8 | 152.5 | 2785724 |
| 1709746200 | 156.19999 | 0 | 0.00 | 157.1 | 157.3 | 155.19999 | 175148 |
| 1709659800 | 156.19999 | -1.4 | -0.89 | 159 | 159 | 155.4 | 366521 |
| 1709573400 | 157.6 | -1.4 | -0.88 | 158.4 | 158.6 | 157.3 | 344693 |
| 1709314200 | 159 | 0.1 | 0.06 | 161 | 161 | 158.4 | 464935 |
| 1709227800 | 158.9 | 0.4 | 0.25 | 159 | 160.1 | 158.19999 | 840681 |
| 1709141400 | 158.5 | -3.5 | -2.16 | 163 | 163 | 158 | 574486 |
| 1709055000 | 162 | 1 | 0.62 | 160.3 | 162.69999 | 160.3 | 368170 |
| 1708968600 | 161 | 1.5 | 0.94 | 160 | 162.4 | 158.8 | 555410 |
| 1708709400 | 159.5 | 0.7 | 0.44 | 158.19999 | 159.5 | 157.69999 | 468088 |
| 1708623000 | 158.8 | -0.2 | -0.13 | 158.69999 | 160.4 | 158.1 | 212691 |
| 1708536600 | 159 | -1 | -0.63 | 160 | 160.5 | 158.3 | 221681 |
| 1708450200 | 160 | -0.7 | -0.44 | 160.5 | 162.1 | 159.6 | 298939 |
| 1708363800 | 160.69999 | 0 | 0.00 | 161.69999 | 162.3 | 160.69999 | 272780 |
| 1708104600 | 160.69999 | 1.1 | 0.69 | 160.9 | 161.3 | 159.69999 | 409036 |
| 1708018200 | 159.6 | 0.6 | 0.38 | 158.5 | 160.4 | 158.5 | 340495 |
| 1707931800 | 159 | -0.2 | -0.13 | 156.19999 | 159 | 156.19999 | 277662 |
| 1707845400 | 159.19999 | -0.5 | -0.31 | 153.1 | 160.19999 | 153.1 | 444029 |
| 1707759000 | 159.69999 | 2.2 | 1.40 | 156.4 | 160.9 | 156.4 | 208236 |
| 1707499800 | 157.5 | -1.2 | -0.76 | 159 | 159 | 156.6 | 361433 |
| 1707413400 | 158.69999 | 2.8 | 1.80 | 155.1 | 158.69999 | 155.1 | 629394 |
| 1707327000 | 155.9 | -1.1 | -0.70 | 155.9 | 156.9 | 155.1 | 307936 |
| 1707240600 | 157 | 1.9 | 1.23 | 152 | 157.8 | 152 | 491166 |
| 1707154200 | 155.1 | 1 | 0.65 | 155.8 | 157.1 | 154.9 | 1555522 |
| 1706895000 | 154.1 | -0.8 | -0.52 | 154.9 | 156.3 | 154.1 | 269530 |
| 1706808600 | 154.9 | -2.7 | -1.71 | 156.5 | 157.4 | 154.1 | 505958 |
| 1706722200 | 157.6 | 1 | 0.64 | 154.1 | 159.1 | 154.1 | 558539 |
| 1706635800 | 156.6 | 0.9 | 0.58 | 155.1 | 158 | 155.1 | 599858 |
| 1706549400 | 155.69999 | -1.3 | -0.83 | 160 | 160 | 155.19999 | 518381 |
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
