We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.29 | 2.65630437304 | 86.21 | 88.5 | 82.7 | 443 | 83.21016238 | DE |
| 4 | 4 | 4.73372781065 | 84.5 | 88.89 | 82.7 | 395 | 86.08790816 | DE |
| 12 | 9.39 | 11.8695487296 | 79.11 | 88.89 | 77.53 | 703 | 84.67858986 | DE |
| 26 | 6.52 | 7.95315930715 | 81.98 | 88.89 | 74.98 | 457 | 82.80726424 | DE |
| 52 | 7 | 8.58895705521 | 81.5 | 97.35 | 72.6 | 460 | 84.05278601 | DE |
| 156 | -10.38 | -10.4975728155 | 98.88 | 99.5 | 64.16 | 399 | 83.40187264 | DE |
| 260 | -74.52 | -45.7121825543 | 163.02 | 182 | 64.16 | 400 | 96.25516636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 84.2 | 1 | 1.20 | 83.22 | 84.2 | 83.22 | 114 |
| 1737048600 | 83.2 | 0.18 | 0.22 | 83.16 | 83.24 | 83.16 | 189 |
| 1736962200 | 83.02 | 0.01 | 0.01 | 83.02 | 83.11 | 83.02 | 171 |
| 1736875800 | 83.01 | -0.49 | -0.59 | 83.5 | 84.46 | 82.7 | 1191 |
| 1736789400 | 83.5 | -4 | -4.57 | 86.21 | 87.48 | 83.5 | 552 |
| 1736530200 | 87.5 | 0.5 | 0.57 | 87 | 87.5 | 86.3 | 489 |
| 1736443800 | 87 | -1 | -1.14 | 88 | 88.85 | 87 | 338 |
| 1736357400 | 88 | 0.55 | 0.63 | 87.45 | 88.25 | 87.07 | 252 |
| 1736271000 | 87.45 | -0.55 | -0.63 | 88 | 88 | 87.39 | 181 |
| 1736184600 | 88 | 0.12 | 0.14 | 87.88 | 88.89 | 87.01 | 438 |
| 1735925400 | 87.88 | 0.38 | 0.43 | 86.8 | 87.88 | 86.21 | 277 |
| 1735839000 | 87.5 | 0.1 | 0.11 | 87.5 | 87.5 | 87.5 | 4 |
| 1735666200 | 87.4 | 1 | 1.16 | 86.55 | 87.4 | 86.55 | 220 |
| 1735579800 | 86.4 | -1.59 | -1.81 | 87.97 | 87.97 | 86.4 | 213 |
| 1735320600 | 87.99 | 0.49 | 0.56 | 85.81 | 88 | 85.81 | 1324 |
| 1735061400 | 87.5 | 2.5 | 2.94 | 85 | 87.85 | 85 | 504 |
| 1734975000 | 85 | -0.49 | -0.57 | 84.5 | 87.5 | 84.5 | 250 |
| 1734715800 | 85.49 | 1.68 | 2.00 | 83.81 | 86.49 | 82.11 | 707 |
| 1734629400 | 83.81 | -1.19 | -1.40 | 85 | 87.5 | 83.01 | 450 |
| 1734543000 | 85 | -2.78 | -3.17 | 86.8 | 86.8 | 82.8 | 534 |
| 1734456600 | 87.78 | 2.88 | 3.39 | 84.9 | 87.78 | 82 | 1042 |
| 1734370200 | 84.9 | 2.9 | 3.54 | 84.99 | 84.99 | 82 | 887 |
| 1734111000 | 82 | 0.3 | 0.37 | 81.3 | 84 | 81.3 | 429 |
| 1734024600 | 81.7 | -2.05 | -2.45 | 83.69 | 83.69 | 81.25 | 430 |
| 1733938200 | 83.75 | 1.76 | 2.15 | 83.76 | 83.76 | 83.75 | 279 |
| 1733851800 | 81.99 | 0 | 0.00 | 81.99 | 81.99 | 81.99 | 0 |
| 1733765400 | 81.99 | -1.41 | -1.69 | 83.39 | 83.39 | 81.99 | 31 |
| 1733506200 | 83.4 | 2.99 | 3.72 | 80.55 | 83.4 | 80.55 | 517 |
| 1733419800 | 80.41 | 0.1 | 0.12 | 80.31 | 80.41 | 80.31 | 33 |
| 1733333400 | 80.31 | 0.04 | 0.05 | 80.5 | 81 | 80.3 | 456 |
| 1733247000 | 80.27 | -0.93 | -1.15 | 81 | 81 | 80.27 | 594 |
| 1733160600 | 81.2 | -2.48 | -2.96 | 83.68 | 83.68 | 81.2 | 841 |
| 1732901400 | 83.68 | 1.98 | 2.42 | 81.71 | 83.68 | 81.71 | 89 |
| 1732815000 | 81.7 | -3.39 | -3.98 | 82.05 | 82.1 | 81.6 | 346 |
| 1732728600 | 85.09 | 0 | 0.00 | 85.09 | 85.09 | 85.09 | 0 |
| 1732642200 | 85.09 | -0.51 | -0.60 | 85.6 | 85.6 | 84.58 | 272 |
| 1732555800 | 85.6 | 1.09 | 1.29 | 84.51 | 86.5 | 84.49 | 592 |
| 1732296600 | 84.51 | -0.69 | -0.81 | 84.21 | 84.53 | 83.3 | 409 |
| 1732210200 | 85.2 | 0.99 | 1.18 | 84.3 | 85.2 | 83.8 | 249 |
| 1732123800 | 84.21 | -1.39 | -1.62 | 85.6 | 85.78 | 84.21 | 133 |
| 1732037400 | 85.6 | 0.8 | 0.94 | 84.8 | 86 | 84.8 | 68 |
| 1731951000 | 84.8 | 0.79 | 0.94 | 84.1 | 84.99 | 84.1 | 136 |
| 1731691800 | 84.01 | 0.21 | 0.25 | 83.5 | 84.01 | 83.49 | 321 |
| 1731605400 | 83.8 | 0.1 | 0.12 | 83.8 | 84.7 | 83.69 | 624 |
| 1731519000 | 83.7 | -1.5 | -1.76 | 85.2 | 85.2 | 83.7 | 459 |
| 1731432600 | 85.2 | 0.49 | 0.58 | 84.2 | 85.2 | 84.2 | 126 |
| 1731346200 | 84.71 | -1.18 | -1.37 | 85.1 | 85.11 | 84.71 | 116 |
| 1731087000 | 85.89 | -0.1 | -0.12 | 85.9 | 85.9 | 84.76 | 4231 |
| 1731000600 | 85.99 | -0.01 | -0.01 | 86 | 86.98 | 85 | 8673 |
| 1730914200 | 86 | 1 | 1.18 | 85.75 | 86.8 | 85.51 | 400 |
| 1730827800 | 85 | 0.17 | 0.20 | 84.82 | 85 | 83.81 | 485 |
| 1730741400 | 84.83 | 0.43 | 0.51 | 84 | 84.83 | 83.4 | 1400 |
| 1730482200 | 84.4 | 5.4 | 6.84 | 79.01 | 84.4 | 78.99 | 1101 |
| 1730395800 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 77.53 | 1096 |
| 1730309400 | 79.5 | 0.2 | 0.25 | 79.2 | 80.6 | 79.2 | 571 |
| 1730223000 | 79.3 | 0 | 0.00 | 79.3 | 79.49 | 79.2 | 556 |
| 1730136600 | 79.3 | 0.18 | 0.23 | 79.11 | 80 | 79.11 | 114 |
| 1729873800 | 79.12 | -0.37 | -0.47 | 79.49 | 79.49 | 79 | 158 |
| 1729787400 | 79.49 | 0.97 | 1.24 | 78.51 | 79.49 | 78.1 | 257 |
| 1729701000 | 78.52 | -0.29 | -0.37 | 78.81 | 78.81 | 78.52 | 47 |
| 1729614600 | 78.81 | 0.41 | 0.52 | 79.79 | 80.01 | 78.81 | 768 |
| 1729528200 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 0 |
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
