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 | -5.19 | -5.08076358297 | 102.15 | 103.3 | 96.62 | 10363 | 100.6932039 | DE |
| 4 | -6.19 | -6.00096946195 | 103.15 | 114.1 | 96.62 | 13571 | 105.86704454 | DE |
| 12 | 10.96 | 12.7441860465 | 86 | 114.1 | 86 | 10243 | 100.35697915 | DE |
| 26 | -0.06 | -0.0618429189858 | 97.02 | 114.1 | 78.92 | 8808 | 94.24839593 | DE |
| 52 | -25.28 | -20.6806282723 | 122.24 | 128.5 | 78.92 | 7627 | 100.92386138 | DE |
| 156 | -54.94 | -36.1685319289 | 151.9 | 162.1 | 78.92 | 6074 | 115.65367257 | DE |
| 260 | -6.5 | -6.28262130292 | 103.46 | 259.35 | 78.92 | 5914 | 135.96719461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 97.06 | -2.1 | -2.12 | 98.32 | 100 | 96.7 | 15418 |
| 1743094500 | 99.16 | -1.84 | -1.82 | 97 | 99.96 | 96.62 | 16766 |
| 1743008100 | 101 | -1.2 | -1.17 | 103.2 | 103.3 | 101 | 5658 |
| 1742921700 | 102.2 | 0.75 | 0.74 | 102.7 | 102.95 | 101.6 | 6075 |
| 1742835300 | 101.45 | 0.2 | 0.20 | 102.7 | 103.15 | 101.3 | 9169 |
| 1742576100 | 101.25 | -1.55 | -1.51 | 102.15 | 103.2 | 100.3 | 14147 |
| 1742489700 | 102.8 | -4.25 | -3.97 | 107.95 | 107.95 | 102.45 | 17209 |
| 1742403300 | 107.05 | -2.8 | -2.55 | 108.8 | 109.35 | 106.9 | 12518 |
| 1742316900 | 109.85 | 1.55 | 1.43 | 108.6 | 110.45 | 108.6 | 6816 |
| 1742230500 | 108.3 | 1.2 | 1.12 | 108.15 | 110.1 | 108.05 | 6885 |
| 1741971300 | 107.1 | -0.85 | -0.79 | 107.3 | 109.7 | 105.7 | 6005 |
| 1741884900 | 107.95 | -1.85 | -1.68 | 109.95 | 109.95 | 106.45 | 8948 |
| 1741798500 | 109.8 | 1.2 | 1.10 | 109.25 | 110 | 107 | 10542 |
| 1741712100 | 108.6 | -1.5 | -1.36 | 110.25 | 114.1 | 106.5 | 32470 |
| 1741625700 | 110.1 | 1.9 | 1.76 | 110 | 111 | 107.6 | 16798 |
| 1741366500 | 108.2 | -1.8 | -1.64 | 109.3 | 109.7 | 107.45 | 14206 |
| 1741280100 | 110 | 4.5 | 4.27 | 107.85 | 110 | 106.95 | 16825 |
| 1741193700 | 105.5 | 3.35 | 3.28 | 104.9 | 108.2 | 102.05 | 22623 |
| 1741107300 | 102.15 | -4.6 | -4.31 | 104.7 | 105 | 101.1 | 16547 |
| 1741020900 | 106.75 | 2.2 | 2.10 | 103.95 | 109.95 | 103.95 | 19565 |
| 1740761700 | 104.55 | 0.45 | 0.43 | 103.15 | 106.35 | 103.15 | 11644 |
| 1740675300 | 104.1 | -1.85 | -1.75 | 102.85 | 104.9 | 102.7 | 11602 |
| 1740588900 | 105.95 | 1.05 | 1.00 | 105.15 | 106.4 | 104.35 | 10972 |
| 1740502500 | 104.9 | 3.3 | 3.25 | 100.75 | 105.9 | 100.5 | 13183 |
| 1740416100 | 101.6 | 2.94 | 2.98 | 100 | 101.75 | 99.78 | 8553 |
| 1740156900 | 98.66 | 1.16 | 1.19 | 97.76 | 98.82 | 97.64 | 2219 |
| 1740070500 | 97.5 | 0 | 0.00 | 97.68 | 98.48 | 96.46 | 3151 |
| 1739984100 | 97.5 | -2.9 | -2.89 | 101 | 101 | 97.5 | 8815 |
| 1739897700 | 100.4 | 0 | 0.00 | 100.85 | 100.9 | 99.6 | 4737 |
| 1739811300 | 100.4 | 0.15 | 0.15 | 100.1 | 100.8 | 100.05 | 8307 |
| 1739552100 | 100.25 | 0.47 | 0.47 | 98.98 | 101.7 | 98.8 | 11067 |
| 1739465700 | 99.78 | 5.92 | 6.31 | 92.6 | 100.65 | 92.6 | 12733 |
| 1739379300 | 93.86 | 0.78 | 0.84 | 93.78 | 94.5 | 93.3 | 5219 |
| 1739292900 | 93.08 | -1.58 | -1.67 | 94.16 | 94.16 | 92.5 | 4598 |
| 1739206500 | 94.66 | 0.78 | 0.83 | 93.3 | 95.48 | 93.3 | 3465 |
| 1738947300 | 93.88 | -2.62 | -2.72 | 95.88 | 96.88 | 93.52 | 13636 |
| 1738860900 | 96.5 | 3.36 | 3.61 | 93 | 96.5 | 92.78 | 10671 |
| 1738774500 | 93.14 | -1.74 | -1.83 | 94.5 | 94.98 | 91.84 | 25616 |
| 1738688100 | 94.88 | 0.68 | 0.72 | 94.64 | 95.52 | 92.36 | 3541 |
| 1738601700 | 94.2 | -4.24 | -4.31 | 94.92 | 94.92 | 91.7 | 19001 |
| 1738342500 | 98.44 | 0.42 | 0.43 | 97.96 | 98.72 | 97.5 | 5228 |
| 1738256100 | 98.02 | 0.44 | 0.45 | 97.64 | 98.24 | 97.12 | 2706 |
| 1738169700 | 97.58 | -0.06 | -0.06 | 98.56 | 98.56 | 97.3 | 3283 |
| 1738083300 | 97.64 | -0.6 | -0.61 | 98.36 | 98.78 | 97.1 | 10353 |
| 1737996900 | 98.24 | 1.26 | 1.30 | 97.12 | 99.06 | 96.66 | 11864 |
| 1737737700 | 96.98 | 1.48 | 1.55 | 96.14 | 98.14 | 96.1 | 8792 |
| 1737651300 | 95.5 | 1.42 | 1.51 | 95.28 | 95.96 | 94.68 | 12873 |
| 1737564900 | 94.08 | 0 | 0.00 | 94.08 | 94.08 | 94.08 | 0 |
| 1737478500 | 94.08 | -0.92 | -0.97 | 93.56 | 94.3 | 93.5 | 4055 |
| 1737392100 | 95 | 1.72 | 1.84 | 95.7 | 95.7 | 91.7 | 15773 |
| 1737132900 | 93.28 | 0.26 | 0.28 | 92 | 94 | 91.84 | 7021 |
| 1737046500 | 93.02 | -0.54 | -0.58 | 94.08 | 94.5 | 92.56 | 8742 |
| 1736960100 | 93.56 | 1.74 | 1.90 | 92.16 | 93.6 | 91.98 | 6024 |
| 1736873700 | 91.82 | 1 | 1.10 | 91.98 | 92.54 | 91.54 | 4530 |
| 1736787300 | 90.82 | 0.22 | 0.24 | 90.74 | 92.36 | 90.5 | 12739 |
| 1736528100 | 90.6 | 0.74 | 0.82 | 89.86 | 92 | 88.7 | 10966 |
| 1736441700 | 89.86 | 0.56 | 0.63 | 89.02 | 89.94 | 88.08 | 4653 |
| 1736355300 | 89.3 | -0.3 | -0.33 | 89.34 | 90.22 | 88.48 | 9941 |
| 1736268900 | 89.6 | -0.22 | -0.24 | 91.06 | 91.06 | 88.96 | 3324 |
| 1736182500 | 89.82 | 3.24 | 3.74 | 88.06 | 91 | 87.98 | 10627 |
| 1735923300 | 86.58 | -0.72 | -0.82 | 86 | 87.34 | 86 | 3097 |
| 1735836900 | 87.3 | -1.74 | -1.95 | 88.8 | 89.2 | 86.82 | 4019 |
| 1735577700 | 89.04 | 0.26 | 0.29 | 88.5 | 89.76 | 88.1 | 3722 |
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
