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 | -0.8 | -1 | 80 | 81.2 | 79 | 139 | 80.15324675 | DE |
| 4 | -2.4 | -2.94117647059 | 81.6 | 82.4 | 77.2 | 1898 | 79.95035704 | DE |
| 12 | -2.8 | -3.41463414634 | 82 | 87.2 | 76.8 | 989 | 80.99385439 | DE |
| 26 | 11.2 | 16.4705882353 | 68 | 87.2 | 66.2 | 854 | 80.19557782 | DE |
| 52 | 6.2 | 8.49315068493 | 73 | 87.2 | 63 | 732 | 76.83603021 | DE |
| 156 | 37.6 | 90.3846153846 | 41.6 | 87.2 | 33.5 | 1048 | 50.93769855 | DE |
| 260 | 55.2 | 230 | 24 | 87.2 | 18 | 1954 | 38.30576607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 79.2 | -0.8 | -1.00 | 80.2 | 80.4 | 79 | 210 |
| 1741368600 | 80 | -0.8 | -0.99 | 80 | 80.8 | 80 | 36 |
| 1741282200 | 80.8 | 0.2 | 0.25 | 80.4 | 80.8 | 80 | 30 |
| 1741195800 | 80.6 | 0 | 0.00 | 80.2 | 81.2 | 80.2 | 108 |
| 1741109400 | 80.6 | 1.6 | 2.03 | 80 | 81.2 | 80 | 309 |
| 1741023000 | 79 | -1.4 | -1.74 | 81.2 | 81.2 | 79 | 15230 |
| 1740763800 | 80.4 | 0.4 | 0.50 | 80 | 80.4 | 78 | 1575 |
| 1740677400 | 80 | -0.4 | -0.50 | 80.4 | 80.6 | 80 | 451 |
| 1740591000 | 80.4 | 0.2 | 0.25 | 80 | 80.4 | 80 | 1018 |
| 1740504600 | 80.2 | 0 | 0.00 | 80.4 | 80.4 | 80 | 82 |
| 1740418200 | 80.2 | -0.8 | -0.99 | 80.2 | 80.2 | 80 | 41 |
| 1740159000 | 81 | 0.2 | 0.25 | 80.6 | 81.2 | 80.6 | 515 |
| 1740072600 | 80.8 | 0.4 | 0.50 | 80.6 | 80.8 | 80 | 49 |
| 1739986200 | 80.4 | 0.2 | 0.25 | 80.4 | 80.8 | 80.4 | 64 |
| 1739899800 | 80.2 | 0.2 | 0.25 | 80.2 | 80.6 | 80.2 | 10065 |
| 1739813400 | 80 | -2.4 | -2.91 | 80.4 | 80.4 | 80 | 719 |
| 1739554200 | 82.4 | 3.4 | 4.30 | 80 | 82.4 | 80 | 1241 |
| 1739467800 | 79 | -0.2 | -0.25 | 79 | 79.8 | 78 | 658 |
| 1739381400 | 79.2 | -2.4 | -2.94 | 81.6 | 81.6 | 77.2 | 673 |
| 1739295000 | 81.6 | 0 | 0.00 | 81.6 | 81.6 | 81.6 | 4877 |
| 1739208600 | 81.6 | 1 | 1.24 | 81.4 | 81.6 | 80 | 491 |
| 1738949400 | 80.6 | -1.4 | -1.71 | 82.2 | 82.6 | 80.6 | 79 |
| 1738863000 | 82 | -3 | -3.53 | 82.2 | 83 | 82 | 55 |
| 1738776600 | 85 | -0.2 | -0.23 | 80.8 | 85 | 80.8 | 678 |
| 1738690200 | 85.2 | -0.8 | -0.93 | 85.4 | 85.4 | 85.2 | 46 |
| 1738603800 | 86 | 5.2 | 6.44 | 78 | 86 | 76.8 | 946 |
| 1738344600 | 80.8 | -2.2 | -2.65 | 80 | 82 | 80 | 6348 |
| 1738258200 | 83 | 0.4 | 0.48 | 82.6 | 84.6 | 82.4 | 125 |
| 1738171800 | 82.6 | 2 | 2.48 | 80.8 | 83 | 80.8 | 31 |
| 1738085400 | 80.6 | -1.4 | -1.71 | 82 | 82 | 80.6 | 438 |
| 1737999000 | 82 | 0.8 | 0.99 | 81.4 | 83 | 80.8 | 183 |
| 1737739800 | 81.2 | -0.2 | -0.25 | 81.4 | 81.4 | 80 | 76 |
| 1737653400 | 81.4 | 0 | 0.00 | 81.2 | 81.4 | 81.2 | 16 |
| 1737567000 | 81.4 | 0.8 | 0.99 | 80.6 | 81.6 | 80 | 226 |
| 1737480600 | 80.6 | -2.4 | -2.89 | 83 | 83.8 | 80 | 407 |
| 1737394200 | 83 | 0.2 | 0.24 | 81 | 83.8 | 81 | 587 |
| 1737135000 | 82.8 | -0.2 | -0.24 | 82.8 | 84.8 | 82.8 | 501 |
| 1737048600 | 83 | -2 | -2.35 | 85 | 85 | 83 | 184 |
| 1736962200 | 85 | 0.8 | 0.95 | 84.4 | 85 | 84.4 | 89 |
| 1736875800 | 84.2 | -1.4 | -1.64 | 85.6 | 85.6 | 84.2 | 169 |
| 1736789400 | 85.6 | -0.6 | -0.70 | 86 | 86 | 84.2 | 164 |
| 1736530200 | 86.2 | 0.4 | 0.47 | 85.8 | 86.4 | 84.2 | 67 |
| 1736443800 | 85.8 | 0.6 | 0.70 | 85.4 | 86 | 81.2 | 998 |
| 1736357400 | 85.2 | 0.2 | 0.24 | 85.4 | 85.6 | 84.6 | 135 |
| 1736271000 | 85 | -0.4 | -0.47 | 85.4 | 85.4 | 84 | 199 |
| 1736184600 | 85.4 | -0.4 | -0.47 | 86 | 86 | 84.2 | 257 |
| 1735925400 | 85.8 | 1.8 | 2.14 | 83.4 | 86 | 83.4 | 156 |
| 1735839000 | 84 | -1.6 | -1.87 | 85 | 85.8 | 84 | 274 |
| 1735666200 | 85.6 | 1.4 | 1.66 | 84.2 | 85.6 | 83 | 3452 |
| 1735579800 | 84.2 | 2.2 | 2.68 | 81.6 | 85.6 | 81.2 | 84 |
| 1735320600 | 82 | 0.4 | 0.49 | 81 | 82 | 81 | 23 |
| 1735061400 | 81.6 | 0.4 | 0.49 | 81.2 | 81.6 | 81.2 | 24 |
| 1734975000 | 81.2 | -1.2 | -1.46 | 80.8 | 85 | 80.8 | 157 |
| 1734715800 | 82.4 | -3.2 | -3.74 | 85.6 | 85.6 | 82 | 68 |
| 1734629400 | 85.6 | -0.2 | -0.23 | 86 | 86.8 | 84.2 | 260 |
| 1734543000 | 85.8 | 1.8 | 2.14 | 84.4 | 87.2 | 83 | 211 |
| 1734456600 | 84 | 1 | 1.20 | 82 | 85.8 | 82 | 243 |
| 1734370200 | 83 | 2.2 | 2.72 | 80.8 | 83 | 80.8 | 160 |
| 1734111000 | 80.8 | 0 | 0.00 | 80.8 | 81 | 80.8 | 397 |
| 1734024600 | 80.8 | 2.4 | 3.06 | 78.6 | 81 | 78.4 | 507 |
| 1733938200 | 78.4 | -1.4 | -1.75 | 79.8 | 80.6 | 78.4 | 4660 |
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
