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 | -4.25 | -5.07462686567 | 83.75 | 83.75 | 76.2 | 36280 | 79.64796335 | DE |
| 4 | -0.6 | -0.749063670412 | 80.1 | 86.6 | 76.2 | 27138 | 82.02229015 | DE |
| 12 | 3 | 3.92156862745 | 76.5 | 87.2 | 76.2 | 29022 | 82.59277205 | DE |
| 26 | -0.5 | -0.625 | 80 | 87.2 | 69.6 | 37367 | 79.3895966 | DE |
| 52 | -13.8 | -14.7909967846 | 93.3 | 103 | 67.5 | 35725 | 81.33210398 | DE |
| 156 | -7.15 | -8.25158684362 | 86.65 | 110.8 | 63.05 | 32760 | 84.9870527 | DE |
| 260 | 14.5 | 22.3076923077 | 65 | 110.8 | 43.86 | 40930 | 77.26267284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 77 | -3.8 | -4.70 | 79.4 | 79.4 | 76.2 | 72455 |
| 1721838600 | 80.8 | -0.9 | -1.10 | 81.4 | 82.4 | 80.5 | 15476 |
| 1721752200 | 81.7 | -0.6 | -0.73 | 81.55 | 82.25 | 79.2 | 47898 |
| 1721665800 | 82.3 | 1.4 | 1.73 | 81.35 | 83 | 81.35 | 13345 |
| 1721406600 | 80.9 | -2.9 | -3.46 | 83.75 | 83.75 | 80.25 | 32227 |
| 1721320200 | 83.8 | -0.5 | -0.59 | 84.5 | 85.1 | 82.7 | 27924 |
| 1721233800 | 84.3 | -0.3 | -0.35 | 84.5 | 84.5 | 83.3 | 19337 |
| 1721147400 | 84.6 | -0.05 | -0.06 | 84.4 | 84.6 | 83.7 | 14527 |
| 1721061000 | 84.65 | -1.55 | -1.80 | 85.6 | 85.8 | 84.15 | 16933 |
| 1720801800 | 86.2 | 1.4 | 1.65 | 84.45 | 86.25 | 84.2 | 20274 |
| 1720715400 | 84.8 | 1.05 | 1.25 | 84.25 | 86.6 | 83.15 | 38462 |
| 1720629000 | 83.75 | 2.05 | 2.51 | 81.75 | 84 | 81.7 | 22984 |
| 1720542600 | 81.7 | -1.4 | -1.68 | 82.8 | 83.65 | 81.35 | 23148 |
| 1720456200 | 83.1 | -0.35 | -0.42 | 83.45 | 84.2 | 82.45 | 31974 |
| 1720197000 | 83.45 | 1 | 1.21 | 82.55 | 84.35 | 82.55 | 22539 |
| 1720110600 | 82.45 | -0.25 | -0.30 | 82.85 | 83.05 | 82.15 | 8001 |
| 1720024200 | 82.7 | 1.3 | 1.60 | 82.2 | 82.8 | 81.9 | 56831 |
| 1719937800 | 81.4 | 0.65 | 0.80 | 80.8 | 81.4 | 79.9 | 12162 |
| 1719851400 | 80.75 | 0.35 | 0.44 | 81.75 | 82.1 | 80.45 | 15257 |
| 1719592200 | 80.4 | 0.8 | 1.01 | 80.1 | 81.35 | 79.85 | 31006 |
| 1719505800 | 79.6 | -1.1 | -1.36 | 80.9 | 80.9 | 79.5 | 24749 |
| 1719419400 | 80.7 | -1.35 | -1.65 | 82.85 | 82.85 | 79.85 | 30514 |
| 1719333000 | 82.05 | -0.85 | -1.03 | 81.85 | 82.55 | 81.45 | 35182 |
| 1719246600 | 82.9 | -0.55 | -0.66 | 84.4 | 84.65 | 82.6 | 37804 |
| 1718987400 | 83.45 | -0.75 | -0.89 | 83.95 | 84.15 | 82.8 | 54250 |
| 1718901000 | 84.2 | 0.45 | 0.54 | 83.9 | 84.75 | 83.75 | 29503 |
| 1718814600 | 83.75 | -0.9 | -1.06 | 84.45 | 84.85 | 83.5 | 32303 |
| 1718728200 | 84.65 | 1.5 | 1.80 | 83.8 | 84.75 | 83.2 | 25347 |
| 1718641800 | 83.15 | 0.85 | 1.03 | 82.05 | 83.45 | 81.9 | 26945 |
| 1718382600 | 82.3 | -0.5 | -0.60 | 82.8 | 83.35 | 81.8 | 33223 |
| 1718296200 | 82.8 | -2.65 | -3.10 | 84.25 | 85.4 | 82.8 | 49280 |
| 1718209800 | 85.45 | 1.6 | 1.91 | 82.4 | 85.7 | 82.15 | 38303 |
| 1718123400 | 83.85 | -1.15 | -1.35 | 85 | 85.4 | 83.45 | 29830 |
| 1718037000 | 85 | -1 | -1.16 | 84.55 | 85 | 84.25 | 20468 |
| 1717777800 | 86 | 0.25 | 0.29 | 86 | 87.2 | 84.85 | 45596 |
| 1717691400 | 85.75 | 2.85 | 3.44 | 83.5 | 85.8 | 82.65 | 49005 |
| 1717605000 | 82.9 | 1.45 | 1.78 | 81.6 | 83.25 | 81.5 | 28697 |
| 1717518600 | 81.45 | -0.6 | -0.73 | 82 | 82.35 | 81.2 | 28589 |
| 1717432200 | 82.05 | -0.6 | -0.73 | 83.5 | 83.95 | 81.95 | 40462 |
| 1717173000 | 82.65 | -0.75 | -0.90 | 82.8 | 82.85 | 81.55 | 42219 |
| 1717086600 | 83.4 | 1.05 | 1.28 | 81.5 | 83.4 | 80.8 | 21966 |
| 1717000200 | 82.35 | -2.25 | -2.66 | 84.45 | 84.5 | 82.1 | 23272 |
| 1716913800 | 84.6 | 0.95 | 1.14 | 83.6 | 84.8 | 83.55 | 17857 |
| 1716827400 | 83.65 | -1.05 | -1.24 | 84.7 | 84.7 | 83.45 | 11789 |
| 1716568200 | 84.7 | 0.55 | 0.65 | 83.25 | 84.7 | 82.75 | 21151 |
| 1716481800 | 84.15 | 0.05 | 0.06 | 84.2 | 85 | 83.45 | 30916 |
| 1716395400 | 84.1 | 2.65 | 3.25 | 81.55 | 84.1 | 81.4 | 39532 |
| 1716309000 | 81.45 | 0.2 | 0.25 | 81.15 | 81.55 | 80.1 | 29366 |
| 1716222600 | 81.25 | -0.25 | -0.31 | 81.25 | 81.6 | 80.45 | 11618 |
| 1715963400 | 81.5 | 0.25 | 0.31 | 81.1 | 81.5 | 80.65 | 17490 |
| 1715877000 | 81.25 | -1.2 | -1.46 | 83.15 | 83.15 | 81.1 | 19126 |
| 1715790600 | 82.45 | -1.15 | -1.38 | 81.65 | 83.45 | 81.3 | 28070 |
| 1715704200 | 83.6 | 2.15 | 2.64 | 81.6 | 83.85 | 81.45 | 36162 |
| 1715617800 | 81.45 | -1.1 | -1.33 | 82.6 | 82.6 | 81.1 | 15751 |
| 1715358600 | 82.55 | 0.05 | 0.06 | 82.3 | 82.95 | 82 | 17488 |
| 1715272200 | 82.5 | 0.7 | 0.86 | 82 | 82.5 | 81.7 | 19492 |
| 1715185800 | 81.8 | 0.25 | 0.31 | 81 | 81.85 | 81 | 37510 |
| 1715099400 | 81.55 | 3.05 | 3.89 | 79 | 81.55 | 78.6 | 41750 |
| 1715013000 | 78.5 | 1 | 1.29 | 77.9 | 79.1 | 77.6 | 20572 |
| 1714753800 | 77.5 | 1 | 1.31 | 76.5 | 78.45 | 76.3 | 26852 |
| 1714667400 | 76.5 | -2.3 | -2.92 | 78.25 | 78.35 | 76.25 | 43254 |
| 1714494600 | 78.8 | -2.15 | -2.66 | 81.4 | 81.55 | 78.8 | 32118 |
| 1714408200 | 80.95 | 0 | 0.00 | 81 | 81.15 | 80.05 | 54234 |
| 1714149000 | 80.95 | -0.65 | -0.80 | 82.1 | 82.6 | 80.55 | 35774 |
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
