We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.4 | -0.515463917526 | 77.6 | 78.2 | 75 | 913 | 76.98130063 | DE |
| 4 | -4.6 | -5.62347188264 | 81.8 | 81.8 | 75 | 434 | 78.26333756 | DE |
| 12 | 1.6 | 2.1164021164 | 75.6 | 83.4 | 75 | 279 | 79.43111403 | DE |
| 26 | 3.6 | 4.89130434783 | 73.6 | 83.4 | 71 | 240 | 77.58024605 | DE |
| 52 | 25.4 | 49.0347490347 | 51.8 | 91.6 | 51 | 413 | 71.38647161 | DE |
| 156 | 49.2 | 175.714285714 | 28 | 91.6 | 27 | 462 | 51.30786248 | DE |
| 260 | 64 | 484.848484848 | 13.2 | 91.6 | 9.5 | 542 | 36.85447945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 77.2 | 1.2 | 1.58 | 75.8 | 77.2 | 75.8 | 21 |
| 1734629400 | 76 | -1.2 | -1.55 | 77.2 | 77.2 | 75 | 633 |
| 1734543000 | 77.2 | 0.2 | 0.26 | 77 | 78.2 | 76.8 | 3119 |
| 1734456600 | 77 | 0 | 0.00 | 77 | 78 | 76.8 | 166 |
| 1734370200 | 77 | 0.2 | 0.26 | 76.8 | 77 | 76.4 | 268 |
| 1734111000 | 76.8 | -1 | -1.29 | 77.6 | 77.6 | 76.2 | 381 |
| 1734024600 | 77.8 | 0.8 | 1.04 | 77 | 77.8 | 77 | 2 |
| 1733938200 | 77 | -1.2 | -1.53 | 78.4 | 78.4 | 77 | 28 |
| 1733851800 | 78.2 | 1 | 1.30 | 77.2 | 78.4 | 77.2 | 16 |
| 1733765400 | 77.2 | 0.2 | 0.26 | 77 | 78.2 | 77 | 69 |
| 1733506200 | 77 | -0.4 | -0.52 | 77.2 | 78.2 | 77 | 725 |
| 1733419800 | 77.4 | -0.6 | -0.77 | 77.4 | 77.4 | 77.4 | 236 |
| 1733333400 | 78 | -0.4 | -0.51 | 78.4 | 79.6 | 78 | 142 |
| 1733247000 | 78.4 | -1.4 | -1.75 | 78.4 | 78.4 | 78.4 | 129 |
| 1733160600 | 79.8 | -0.2 | -0.25 | 78.4 | 79.8 | 78.4 | 35 |
| 1732901400 | 80 | -1.4 | -1.72 | 77.6 | 80.4 | 77.6 | 657 |
| 1732815000 | 81.4 | 1 | 1.24 | 79.6 | 81.4 | 75 | 1580 |
| 1732728600 | 80.4 | 0 | 0.00 | 81 | 81 | 80.4 | 31 |
| 1732642200 | 80.4 | 0 | 0.00 | 80.6 | 80.6 | 80.4 | 27 |
| 1732555800 | 80.4 | 0.2 | 0.25 | 80.2 | 80.4 | 80.2 | 18 |
| 1732296600 | 80.2 | -2.6 | -3.14 | 81.8 | 81.8 | 80.2 | 409 |
| 1732210200 | 82.8 | 1.6 | 1.97 | 81.2 | 82.8 | 81 | 141 |
| 1732123800 | 81.2 | -1.2 | -1.46 | 82.2 | 83 | 81 | 268 |
| 1732037400 | 82.4 | 0.8 | 0.98 | 81.4 | 82.4 | 81.4 | 55 |
| 1731951000 | 81.6 | -0.2 | -0.24 | 82 | 82.2 | 81.6 | 25 |
| 1731691800 | 81.8 | 1.4 | 1.74 | 82 | 82 | 81.8 | 435 |
| 1731605400 | 80.4 | -1.4 | -1.71 | 82 | 82 | 80.4 | 98 |
| 1731519000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1731432600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.6 | 57 |
| 1731346200 | 81.8 | 0.2 | 0.25 | 81.6 | 82 | 81.6 | 158 |
| 1731087000 | 81.6 | -0.6 | -0.73 | 82.2 | 82.2 | 81.6 | 17 |
| 1731000600 | 82.2 | 0.6 | 0.74 | 83 | 83 | 82.2 | 941 |
| 1730914200 | 81.6 | -0.2 | -0.24 | 81.8 | 81.8 | 81.6 | 66 |
| 1730827800 | 81.8 | -0.2 | -0.24 | 81.8 | 81.8 | 81.8 | 53 |
| 1730741400 | 82 | -0.4 | -0.49 | 82.8 | 83 | 81.2 | 190 |
| 1730482200 | 82.4 | -0.2 | -0.24 | 82.8 | 82.8 | 82.4 | 22 |
| 1730395800 | 82.6 | 1.6 | 1.98 | 81 | 82.6 | 81 | 610 |
| 1730309400 | 81 | -0.8 | -0.98 | 81 | 82 | 81 | 131 |
| 1730223000 | 81.8 | 0.6 | 0.74 | 82.4 | 82.4 | 81 | 235 |
| 1730136600 | 81.2 | -0.6 | -0.73 | 83 | 83 | 81 | 424 |
| 1729873800 | 81.8 | 0.2 | 0.25 | 82.2 | 82.4 | 81.8 | 13 |
| 1729787400 | 81.6 | -1.8 | -2.16 | 82 | 82 | 81.2 | 149 |
| 1729701000 | 83.4 | 3.6 | 4.51 | 82 | 83.4 | 80.2 | 251 |
| 1729614600 | 79.8 | -0.2 | -0.25 | 80.2 | 82.2 | 79.8 | 254 |
| 1729528200 | 80 | 0 | 0.00 | 80.2 | 80.2 | 80 | 67 |
| 1729269000 | 80 | 0.2 | 0.25 | 79 | 80 | 79 | 1350 |
| 1729182600 | 79.8 | 1.2 | 1.53 | 79.4 | 79.8 | 77.8 | 362 |
| 1729096200 | 78.6 | -1 | -1.26 | 79.4 | 79.4 | 78.6 | 59 |
| 1729009800 | 79.6 | 1.4 | 1.79 | 79.4 | 79.6 | 78.2 | 82 |
| 1728923400 | 78.2 | -1 | -1.26 | 78 | 79.4 | 78 | 128 |
| 1728664200 | 79.2 | 0.2 | 0.25 | 79.2 | 79.4 | 78 | 39 |
| 1728577800 | 79 | 1 | 1.28 | 78 | 79 | 78 | 28 |
| 1728491400 | 78 | 0 | 0.00 | 77.8 | 78 | 77.8 | 16 |
| 1728405000 | 78 | 0.4 | 0.52 | 77 | 78.4 | 77 | 220 |
| 1728318600 | 77.6 | 0.2 | 0.26 | 77.6 | 77.6 | 77.4 | 28 |
| 1728059400 | 77.4 | 1.4 | 1.84 | 77.2 | 77.8 | 77.2 | 235 |
| 1727973000 | 76 | -0.4 | -0.52 | 76.6 | 76.6 | 76 | 133 |
| 1727886600 | 76.4 | 0.2 | 0.26 | 76 | 76.4 | 75.2 | 76 |
| 1727800200 | 76.2 | 0 | 0.00 | 75.8 | 76.2 | 75.4 | 97 |
| 1727713800 | 76.2 | 1 | 1.33 | 75 | 76.2 | 75 | 193 |
| 1727454600 | 75.2 | -0.4 | -0.53 | 75.6 | 76 | 75 | 26 |
| 1727368200 | 75.6 | 0.2 | 0.27 | 75.4 | 75.6 | 75.4 | 21 |
| 1727281800 | 75.4 | 1 | 1.34 | 74.4 | 75.4 | 74.4 | 176 |
| 1727195400 | 74.4 | -1.2 | -1.59 | 75.6 | 75.6 | 74.4 | 138 |
| 1727109000 | 75.6 | -0.4 | -0.53 | 75.8 | 75.8 | 74.4 | 287 |
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
