Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 2.76959340012 | 84.85 | 88.3 | 83 | 55008 | 84.43750009 | DE |
| 4 | -4.35 | -4.75150191152 | 91.55 | 93.35 | 81.6 | 50806 | 86.40090576 | DE |
| 12 | -9.9 | -10.1956745623 | 97.1 | 106.8 | 81.6 | 51504 | 95.55855564 | DE |
| 26 | -13.3 | -13.2338308458 | 100.5 | 106.8 | 81.6 | 51643 | 94.34831397 | DE |
| 52 | -13.2 | -13.1474103586 | 100.4 | 119.3 | 81.6 | 57653 | 98.79935694 | DE |
| 156 | -16.1 | -15.5856727977 | 103.3 | 162.2 | 81.6 | 60207 | 117.17326057 | DE |
| 260 | 11.6 | 15.3439153439 | 75.6 | 162.2 | 65.1 | 62246 | 107.80608527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 87.2 | 2.85 | 3.38 | 85 | 88.3 | 85 | 73426 |
| 1732210200 | 84.35 | 0.6 | 0.72 | 83.6 | 84.9 | 83.5 | 45868 |
| 1732123800 | 83.75 | -0.15 | -0.18 | 84.4 | 85.5 | 83.75 | 59737 |
| 1732037400 | 83.9 | 0.25 | 0.30 | 83.7 | 85.15 | 83.25 | 60698 |
| 1731951000 | 83.65 | -2.6 | -3.01 | 86.15 | 86.25 | 83 | 45916 |
| 1731691800 | 86.25 | 1.85 | 2.19 | 84.85 | 86.9 | 84.65 | 62823 |
| 1731605400 | 84.4 | 2.5 | 3.05 | 82.2 | 84.75 | 81.85 | 66600 |
| 1731519000 | 81.9 | -2.9 | -3.42 | 84.3 | 84.8 | 81.6 | 51511 |
| 1731432600 | 84.8 | -2.85 | -3.25 | 86.95 | 86.95 | 84.8 | 45448 |
| 1731346200 | 87.65 | 0.85 | 0.98 | 87.25 | 88.55 | 87.1 | 49295 |
| 1731087000 | 86.8 | 1.5 | 1.76 | 85.55 | 87.45 | 85.55 | 50220 |
| 1731000600 | 85.3 | 0 | 0.00 | 85.3 | 86.1 | 85.1 | 58591 |
| 1730914200 | 85.3 | -2.65 | -3.01 | 87.85 | 87.95 | 85.2 | 54405 |
| 1730827800 | 87.95 | -0.2 | -0.23 | 88.15 | 89.15 | 87.95 | 29323 |
| 1730741400 | 88.15 | -0.3 | -0.34 | 88.45 | 90.45 | 88.15 | 41832 |
| 1730482200 | 88.45 | 1.1 | 1.26 | 87.4 | 89.35 | 87.4 | 37602 |
| 1730395800 | 87.35 | -1 | -1.13 | 88.1 | 88.4 | 86.1 | 76754 |
| 1730309400 | 88.35 | -1.5 | -1.67 | 89.95 | 90.1 | 88 | 51429 |
| 1730223000 | 89.85 | -3.4 | -3.65 | 93.05 | 93.35 | 89.1 | 54629 |
| 1730136600 | 93.25 | 1.25 | 1.36 | 92.2 | 93.25 | 91.5 | 41899 |
| 1729873800 | 92 | -0.2 | -0.22 | 91.55 | 92.5 | 91.45 | 31531 |
| 1729787400 | 92.2 | 0.4 | 0.44 | 91.95 | 93.1 | 91.8 | 58353 |
| 1729701000 | 91.8 | -0.1 | -0.11 | 91.95 | 93.2 | 91.8 | 30462 |
| 1729614600 | 91.9 | -3.5 | -3.67 | 94.75 | 94.75 | 91.45 | 34654 |
| 1729528200 | 95.4 | -2.1 | -2.15 | 97.1 | 97.3 | 94.95 | 28798 |
| 1729269000 | 97.5 | 1.3 | 1.35 | 96 | 97.6 | 96 | 41331 |
| 1729182600 | 96.2 | -0.9 | -0.93 | 96.9 | 97.65 | 96.2 | 35921 |
| 1729096200 | 97.1 | 1 | 1.04 | 96.25 | 97.4 | 95.4 | 39833 |
| 1729009800 | 96.1 | 0.45 | 0.47 | 96.3 | 96.95 | 95.4 | 51931 |
| 1728923400 | 95.65 | -0.95 | -0.98 | 95.35 | 96.3 | 93.8 | 37272 |
| 1728664200 | 96.6 | 0.9 | 0.94 | 95.4 | 96.6 | 95.4 | 24599 |
| 1728577800 | 95.7 | -0.7 | -0.73 | 96.25 | 97 | 95.15 | 38201 |
| 1728491400 | 96.4 | 0.5 | 0.52 | 96.05 | 97.25 | 96.05 | 33087 |
| 1728405000 | 95.9 | 0.7 | 0.74 | 95 | 96.1 | 95 | 63487 |
| 1728318600 | 95.2 | -0.4 | -0.42 | 95.9 | 96.95 | 95.2 | 42059 |
| 1728059400 | 95.6 | -2.9 | -2.94 | 98.3 | 98.7 | 94.85 | 69601 |
| 1727973000 | 98.5 | -1.2 | -1.20 | 99.55 | 99.75 | 98.15 | 32009 |
| 1727886600 | 99.7 | -2.9 | -2.83 | 102.7 | 102.7 | 99.7 | 52228 |
| 1727800200 | 102.6 | -0.1 | -0.10 | 102.8 | 103.9 | 102.2 | 37846 |
| 1727713800 | 102.7 | -0.4 | -0.39 | 102.9 | 103.5 | 101.8 | 66359 |
| 1727454600 | 103.1 | 1.6 | 1.58 | 102.1 | 103.3 | 102 | 60247 |
| 1727368200 | 101.5 | -0.2 | -0.20 | 102 | 102.2 | 101.2 | 38898 |
| 1727281800 | 101.7 | -0.2 | -0.20 | 101.1 | 102.7 | 100.4 | 56468 |
| 1727195400 | 101.9 | -0.8 | -0.78 | 102.5 | 103.4 | 101.1 | 50905 |
| 1727109000 | 102.7 | 2.5 | 2.50 | 101.5 | 103.6 | 101.5 | 52113 |
| 1726849800 | 100.2 | -2.4 | -2.34 | 102.4 | 102.8 | 99.85 | 198542 |
| 1726763400 | 102.6 | -2.1 | -2.01 | 104.7 | 105.9 | 102.1 | 71742 |
| 1726677000 | 104.7 | -0.8 | -0.76 | 105.5 | 105.6 | 104.6 | 43978 |
| 1726590600 | 105.5 | -0.3 | -0.28 | 106.3 | 106.3 | 104.9 | 32387 |
| 1726504200 | 105.8 | 0.5 | 0.47 | 105.2 | 106.2 | 104.8 | 44758 |
| 1726245000 | 105.3 | 0.6 | 0.57 | 105.5 | 106.3 | 105.3 | 49972 |
| 1726158600 | 104.7 | -0.3 | -0.29 | 106.5 | 106.7 | 104.7 | 57521 |
| 1726072200 | 105 | 0.6 | 0.57 | 104.7 | 105.8 | 104.2 | 58675 |
| 1725985800 | 104.4 | -1.1 | -1.04 | 105.7 | 106.8 | 104.4 | 63187 |
| 1725899400 | 105.5 | 2.4 | 2.33 | 103 | 105.5 | 103 | 50227 |
| 1725640200 | 103.1 | 0.9 | 0.88 | 102 | 103.4 | 102 | 41107 |
| 1725553800 | 102.2 | 2.95 | 2.97 | 99.6 | 103.5 | 99.35 | 54169 |
| 1725467400 | 99.25 | 0.45 | 0.46 | 97.95 | 99.25 | 97.45 | 28048 |
| 1725381000 | 98.8 | 0.2 | 0.20 | 98.4 | 99 | 97.85 | 28426 |
| 1725294600 | 98.6 | -0.5 | -0.50 | 98.55 | 99.25 | 97.85 | 27114 |
| 1725035400 | 99.1 | 1.95 | 2.01 | 97.1 | 99.1 | 96.75 | 147627 |
| 1724949000 | 97.15 | -0.55 | -0.56 | 96.9 | 97.9 | 96.35 | 37500 |
| 1724862600 | 97.7 | 0.1 | 0.10 | 97.65 | 98.4 | 97.45 | 38403 |
| 1724776200 | 97.6 | -1.15 | -1.16 | 98.9 | 99.4 | 96.9 | 36763 |
| 1724689800 | 98.75 | 3.05 | 3.19 | 97.05 | 99.3 | 97.05 | 35165 |
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
