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 | 0.039999 | 0.0493449296817 | 81.06 | 82.09 | 80.099999 | 94 | 81.55821809 | DE |
| 4 | 24.209999 | 42.5558076991 | 56.89 | 82.09 | 54.24 | 168 | 70.77084118 | DE |
| 12 | 31.029999 | 61.9732354703 | 50.07 | 82.09 | 50.07 | 229 | 60.60839686 | DE |
| 26 | 43.524999 | 115.834994012 | 37.575 | 82.09 | 37.575 | 174 | 57.08750589 | DE |
| 52 | 39.289999 | 93.972731404 | 41.81 | 82.09 | 36.5 | 140 | 53.35240017 | DE |
| 156 | 32.369999 | 66.4272501539 | 48.73 | 82.09 | 31.865 | 135 | 51.4449506 | DE |
| 260 | 32.369999 | 66.4272501539 | 48.73 | 82.09 | 31.865 | 135 | 51.4449506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 80.68 | -0.09 | -0.11 | 80.98 | 80.98 | 80.489999 | 84 |
| 1732829220 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1732742820 | 80.77 | -0.65 | -0.80 | 80.5 | 80.87 | 80.5 | 45 |
| 1732656420 | 81.42 | -0.67 | -0.82 | 80.13 | 81.42 | 80.13 | 33 |
| 1732570020 | 82.09 | 2.14 | 2.68 | 81.06 | 82.09 | 80.88 | 214 |
| 1732310820 | 79.95 | 1.9 | 2.43 | 79.06 | 80.959999 | 78.94 | 258 |
| 1732224420 | 78.05 | 5.05 | 6.92 | 77.599999 | 78.22 | 77.599999 | 374 |
| 1732138020 | 73 | 2.44 | 3.46 | 72.02 | 73 | 72 | 47 |
| 1732051620 | 70.56 | 1.45 | 2.10 | 69.349999 | 71 | 69.349999 | 336 |
| 1731965220 | 69.11 | -1.35 | -1.92 | 68.959999 | 69.11 | 68.959999 | 90 |
| 1731705960 | 70.459999 | -0.95 | -1.33 | 70.459999 | 70.459999 | 70.459999 | 1 |
| 1731619560 | 71.41 | 2 | 2.88 | 71.45 | 71.45 | 71.41 | 45 |
| 1731533160 | 69.41 | -1.32 | -1.87 | 69.76 | 69.76 | 69.41 | 130 |
| 1731446820 | 70.73 | 0.06 | 0.08 | 70.739999 | 71.489999 | 70.73 | 442 |
| 1731360420 | 70.67 | 5.4 | 8.27 | 69.97 | 70.67 | 69.97 | 55 |
| 1731101220 | 65.269999 | -2.28 | -3.38 | 67.06 | 67.06 | 65.269999 | 79 |
| 1731014760 | 67.55 | 13.05 | 23.94 | 61.81 | 67.819999 | 61.81 | 472 |
| 1730928360 | 54.5 | -2.45 | -4.30 | 59.91 | 59.91 | 54.24 | 101 |
| 1730841960 | 56.95 | 0.06 | 0.11 | 55.46 | 56.95 | 55.46 | 230 |
| 1730755560 | 56.89 | 1.02 | 1.83 | 56.89 | 56.89 | 56.89 | 150 |
| 1730496360 | 55.87 | 1.23 | 2.25 | 55.93 | 55.93 | 55.87 | 79 |
| 1730409960 | 54.64 | -0.35 | -0.64 | 54.53 | 54.64 | 54.03 | 362 |
| 1730323560 | 54.99 | 1.44 | 2.69 | 53.61 | 54.99 | 53.61 | 67 |
| 1730237160 | 53.55 | -1.95 | -3.51 | 54.96 | 54.96 | 53.5 | 387 |
| 1730150760 | 55.5 | -0.55 | -0.98 | 55.49 | 55.5 | 55.49 | 100 |
| 1729888020 | 56.05 | 0.05 | 0.09 | 55.7 | 56.05 | 55.68 | 352 |
| 1729801560 | 56 | -0.34 | -0.60 | 55.61 | 56 | 55.54 | 115 |
| 1729715160 | 56.34 | 0.01 | 0.02 | 55.83 | 56.34 | 55.83 | 57 |
| 1729628760 | 56.33 | -2.31 | -3.94 | 58.2 | 58.83 | 56.19 | 3194 |
| 1729542360 | 58.64 | 0.57 | 0.98 | 58.43 | 58.64 | 58.43 | 148 |
| 1729283160 | 58.07 | 0.69 | 1.20 | 58.07 | 58.07 | 58.07 | 22 |
| 1729196760 | 57.38 | -0.63 | -1.09 | 57.38 | 57.38 | 57.38 | 23 |
| 1729110360 | 58.01 | 0 | 0.00 | 58.01 | 58.01 | 58.01 | 0 |
| 1729023960 | 58.01 | 1.52 | 2.69 | 58.01 | 58.01 | 58.01 | 175 |
| 1728937560 | 56.49 | 0 | 0.00 | 56.49 | 56.49 | 56.49 | 0 |
| 1728678360 | 56.49 | 1.27 | 2.30 | 56.49 | 56.49 | 56.49 | 55 |
| 1728591960 | 55.22 | -0.03 | -0.05 | 54.32 | 55.22 | 54.32 | 57 |
| 1728505560 | 55.25 | -2.1 | -3.66 | 55.25 | 55.25 | 55.25 | 400 |
| 1728419160 | 57.35 | 0 | 0.00 | 57.35 | 57.35 | 57.35 | 0 |
| 1728332760 | 57.35 | 0 | 0.00 | 57.35 | 57.35 | 57.35 | 0 |
| 1728073560 | 57.35 | 0.47 | 0.83 | 57.35 | 57.35 | 57.35 | 105 |
| 1727987220 | 56.88 | -0.14 | -0.25 | 56.94 | 57.16 | 56.2 | 576 |
| 1727900820 | 57.02 | -1.37 | -2.35 | 57.92 | 57.92 | 57.02 | 69 |
| 1727814420 | 58.39 | -0.04 | -0.07 | 57.6 | 58.39 | 57.32 | 251 |
| 1727727960 | 58.43 | 0 | 0.00 | 58.43 | 58.43 | 58.43 | 0 |
| 1727468760 | 58.43 | -0.91 | -1.53 | 59.25 | 59.25 | 58.43 | 84 |
| 1727382360 | 59.34 | 0 | 0.00 | 59.34 | 59.34 | 59.34 | 0 |
| 1727295960 | 59.34 | 0.46 | 0.78 | 60 | 60 | 59.34 | 47 |
| 1727209560 | 58.88 | -0.44 | -0.74 | 59.15 | 59.15 | 58.88 | 15 |
| 1727123160 | 59.32 | -1.93 | -3.15 | 60.22 | 60.22 | 59.32 | 190 |
| 1726863960 | 61.25 | 0 | 0.00 | 61.25 | 61.25 | 61.25 | 0 |
| 1726777560 | 61.25 | 2.62 | 4.47 | 60.83 | 61.25 | 60.74 | 326 |
| 1726691220 | 58.63 | 1.5 | 2.63 | 56.61 | 60 | 56.61 | 354 |
| 1726604760 | 57.13 | 1.26 | 2.26 | 56.92 | 57.13 | 56.92 | 75 |
| 1726518420 | 55.87 | 4.87 | 9.55 | 55.2 | 55.87 | 54.82 | 290 |
| 1726259160 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726172760 | 51 | 0.93 | 1.86 | 51.03 | 51.03 | 51 | 13 |
| 1726086360 | 50.07 | 0 | 0.00 | 50.07 | 50.07 | 50.07 | 0 |
| 1725999960 | 50.07 | 2.21 | 4.62 | 50.07 | 50.07 | 50.07 | 54 |
| 1725913560 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
| 1725654360 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
| 1725567960 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
| 1725481560 | 47.86 | -1.84 | -3.70 | 48.81 | 48.81 | 47.86 | 69 |
| 1725395160 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1725308760 | 49.7 | -0.85 | -1.68 | 49.7 | 49.7 | 49.7 | 5 |
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
