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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743095700 | 102.4 | -1.3 | -1.25 | 101.15 | 105.75 | 100.6 | 264362 |
| 1743009300 | 103.7 | -1.15 | -1.10 | 105.35 | 105.7 | 102.6 | 497001 |
| 1742922900 | 104.85 | 0.85 | 0.82 | 104.1 | 106.2 | 104 | 306023 |
| 1742836500 | 104 | -4.8 | -4.41 | 106.1 | 110.25 | 104 | 274950 |
| 1742577300 | 108.8 | -2.95 | -2.64 | 112.5 | 112.8 | 108.8 | 766900 |
| 1742490900 | 111.75 | -4.25 | -3.66 | 115.2 | 115.6 | 111.65 | 331218 |
| 1742404500 | 116 | 0.45 | 0.39 | 116.4 | 116.5 | 113.35 | 269574 |
| 1742318100 | 115.55 | 4.95 | 4.48 | 113.35 | 117.7 | 111.1 | 587914 |
| 1742231700 | 110.6 | 2.95 | 2.74 | 110.3 | 111.4 | 108.6 | 221797 |
| 1741972500 | 107.65 | 3.4 | 3.26 | 105.2 | 110.7 | 102.2904 | 449545 |
| 1741886100 | 104.25 | 0.9 | 0.87 | 103.55 | 104.7 | 102.55 | 187339 |
| 1741799700 | 103.35 | -5.05 | -4.66 | 109.2 | 109.9 | 102.15 | 371218 |
| 1741713300 | 108.4 | 1.4 | 1.31 | 105.9 | 110.25 | 104.9 | 803282 |
| 1741626900 | 107 | 2.45 | 2.34 | 105.5 | 107.35 | 103.25 | 511535 |
| 1741367700 | 104.55 | -2.65 | -2.47 | 109.85 | 109.85 | 101.2 | 364425 |
| 1741281300 | 107.2 | 3.85 | 3.73 | 103.25 | 108.7 | 103.05 | 566075 |
| 1741194900 | 103.35 | 6.37 | 6.57 | 99.1 | 103.35 | 99.06 | 395916 |
| 1741108500 | 96.98 | -1.02 | -1.04 | 97.5 | 98.18 | 95.57 | 311785 |
| 1741022100 | 98 | -3.4 | -3.35 | 101.1 | 101.65 | 96.84 | 329743 |
| 1740762900 | 101.4 | -0.95 | -0.93 | 100.95 | 101.6 | 99.66 | 437399 |
| 1740676500 | 102.35 | -1.7 | -1.63 | 103.1 | 104.1 | 99.32 | 519048 |
| 1740590100 | 104.05 | 1.65 | 1.61 | 104.85 | 106.05 | 101.35 | 218644 |
| 1740503700 | 102.4 | 3.4 | 3.43 | 99.38 | 103.4 | 99.14 | 262198 |
| 1740417300 | 99 | 0.98 | 1.00 | 100.4 | 102 | 97.14 | 192627 |
| 1740158100 | 98.02 | 0.24 | 0.25 | 98.5 | 99.94 | 97.52 | 217998 |
| 1740071700 | 97.78 | 0.6 | 0.62 | 99.6 | 101.5 | 97.28 | 178113 |
| 1739985300 | 97.18 | -1.2 | -1.22 | 99.74 | 100.55 | 95.68 | 275732 |
| 1739898900 | 98.38 | 1.56 | 1.61 | 99.22 | 99.44 | 96.52 | 294470 |
| 1739812500 | 96.82 | -2.36 | -2.38 | 99.8 | 99.82 | 96.36 | 133785 |
| 1739553300 | 99.18 | -1.17 | -1.17 | 102.15 | 102.7 | 98.72 | 307045 |
| 1739466900 | 100.35 | -0.35 | -0.35 | 101.25 | 101.9 | 100 | 162334 |
| 1739380500 | 100.7 | -2.35 | -2.28 | 101.1 | 103.75 | 99.54 | 342597 |
| 1739294100 | 103.05 | -0.45 | -0.43 | 103.85 | 104.4 | 102.55 | 193283 |
| 1739207700 | 103.5 | -2.25 | -2.13 | 105.85 | 106 | 101.9 | 164576 |
| 1738948500 | 105.75 | -1.25 | -1.17 | 107.2 | 108.3 | 105.7 | 432728 |
| 1738862100 | 107 | -2.5 | -2.28 | 106.8 | 109 | 104.5 | 542222 |
| 1738775700 | 109.5 | 8.45 | 8.36 | 104.5 | 109.5 | 96.24 | 1124600 |
| 1738689300 | 101.05 | 3.57 | 3.66 | 98.86 | 101.25 | 96.38 | 267842 |
| 1738602900 | 97.48 | -1.46 | -1.48 | 95.36 | 97.48 | 94.1 | 173945 |
| 1738343700 | 98.94 | -2.41 | -2.38 | 103.85 | 103.85 | 98.8 | 371132 |
| 1738257300 | 101.35 | 3.39 | 3.46 | 97.26 | 101.925 | 97.2 | 284905 |
| 1738170900 | 97.96 | 4 | 4.26 | 94.86 | 98.12 | 94.52 | 241579 |
| 1738084500 | 93.96 | -1 | -1.05 | 96.52 | 99.72 | 93.8 | 259703 |
| 1737998100 | 94.96 | -1.7 | -1.76 | 95.02 | 97.5 | 94.64 | 469143 |
| 1737738900 | 96.66 | 1.54 | 1.62 | 95.8 | 98.51 | 95.8 | 330271 |
| 1737652500 | 95.12 | 2.52 | 2.72 | 92.04 | 95.28 | 91.84 | 317362 |
| 1737566100 | 92.6 | -2.62 | -2.75 | 96.9 | 97.68 | 92.34 | 267971 |
| 1737479700 | 95.22 | -2.24 | -2.30 | 92.12 | 96.08 | 92.1 | 288037 |
| 1737393300 | 97.46 | 2.04 | 2.14 | 97.8 | 98.12 | 92.28 | 267110 |
| 1737134100 | 95.42 | 0.54 | 0.57 | 96.46 | 98.08 | 95.28 | 360841 |
| 1737047700 | 94.88 | -4.34 | -4.37 | 97.94 | 99.18 | 94.86 | 381463 |
| 1736961300 | 99.22 | 4.56 | 4.82 | 97 | 101.3 | 95.76 | 318813 |
| 1736874900 | 94.66 | -0.88 | -0.92 | 95.16 | 96.24 | 94.3 | 188036 |
| 1736788500 | 95.54 | 2.06 | 2.20 | 93.74 | 97.36 | 93.74 | 252203 |
| 1736529300 | 93.48 | -3.32 | -3.43 | 99.22 | 99.22 | 92.74 | 487627 |
| 1736442900 | 96.8 | 0.08 | 0.08 | 96.72 | 97.48 | 95.78 | 291063 |
| 1736356500 | 96.72 | -7.73 | -7.40 | 101.1 | 101.45 | 96.38 | 545120 |
| 1736270100 | 104.45 | -0.1 | -0.10 | 104.35 | 105.95 | 102.6 | 271501 |
| 1736183700 | 104.55 | -1.7 | -1.60 | 103.6 | 108.4 | 103.6 | 297818 |
| 1735924500 | 106.25 | 1.55 | 1.48 | 105.65 | 106.25 | 104.25 | 242044 |
| 1735838100 | 104.7 | 6.62 | 6.75 | 100.5 | 105 | 100.5 | 257000 |
| 1735751700 | 98.08 | 0 | 0.00 | 98.08 | 98.08 | 98.08 | 0 |
| 1735665300 | 98.08 | 0 | 0.00 | 98.08 | 98.08 | 98.08 | 0 |
| 1735578900 | 98.08 | -0.76 | -0.77 | 98.44 | 99.74 | 98.08 | 194956 |
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
