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 | 1.860001 | 2.34080169067 | 79.459999 | 84.239999 | 77.16 | 294 | 81.51337865 | DE |
| 4 | -3.46 | -4.08115121491 | 84.78 | 84.78 | 74.78 | 369 | 78.47140411 | DE |
| 12 | -24.73 | -23.3191890618 | 106.05 | 111 | 73 | 496 | 88.82413349 | DE |
| 26 | -8.66 | -9.6243609691 | 89.98 | 111 | 73 | 523 | 90.89317386 | DE |
| 52 | 33.32 | 69.4166666667 | 48 | 111 | 41 | 776 | 84.36155729 | DE |
| 156 | 35.72 | 78.3333333333 | 45.6 | 111 | 41 | 759 | 84.29719804 | DE |
| 260 | 35.72 | 78.3333333333 | 45.6 | 111 | 41 | 759 | 84.29719804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 79.5 | -3.16 | -3.82 | 84.239999 | 84.239999 | 79.5 | 80 |
| 1727728020 | 82.66 | -1.28 | -1.52 | 82.52 | 82.66 | 81.52 | 339 |
| 1727468760 | 83.94 | 4.76 | 6.01 | 78.66 | 83.94 | 78.66 | 459 |
| 1727382360 | 79.18 | -0.96 | -1.20 | 79.44 | 79.64 | 77.16 | 549 |
| 1727295960 | 80.14 | 0.38 | 0.48 | 79.459999 | 80.14 | 79.459999 | 44 |
| 1727209560 | 79.76 | -0.68 | -0.85 | 79.86 | 79.86 | 79.76 | 31 |
| 1727123160 | 80.44 | -2.04 | -2.47 | 83.62 | 83.62 | 80.44 | 91 |
| 1726864020 | 82.48 | 0.48 | 0.59 | 82.48 | 82.48 | 82.48 | 2 |
| 1726777560 | 82 | 0.82 | 1.01 | 82 | 82 | 82 | 25 |
| 1726691220 | 81.18 | 3.42 | 4.40 | 77.9 | 81.18 | 77.9 | 275 |
| 1726604760 | 77.76 | 0.52 | 0.67 | 76.5 | 78 | 76.28 | 376 |
| 1726518420 | 77.239999 | -0.56 | -0.72 | 81.16 | 81.16 | 77.239999 | 314 |
| 1726259160 | 77.8 | 2.12 | 2.80 | 74.78 | 77.8 | 74.78 | 180 |
| 1726172760 | 75.68 | -2.86 | -3.64 | 77.48 | 77.48 | 75.68 | 231 |
| 1726086360 | 78.54 | 0.54 | 0.69 | 77.959999 | 78.94 | 77.18 | 194 |
| 1725999960 | 78 | 0.5 | 0.65 | 79.459999 | 79.459999 | 77.22 | 206 |
| 1725913620 | 77.5 | 1.42 | 1.87 | 77.06 | 79.68 | 76.36 | 2560 |
| 1725654360 | 76.08 | -5.92 | -7.22 | 80.52 | 80.52 | 76.08 | 1109 |
| 1725567960 | 82 | -2.78 | -3.28 | 82.459999 | 82.459999 | 82 | 296 |
| 1725481560 | 84.78 | 1.12 | 1.34 | 84.78 | 84.78 | 84.78 | 10 |
| 1725395160 | 83.66 | -1.34 | -1.58 | 87.54 | 87.54 | 83.66 | 289 |
| 1725308760 | 85 | 0.02 | 0.02 | 85.16 | 87.44 | 85 | 12 |
| 1725049560 | 84.98 | -0.5 | -0.58 | 83.64 | 84.98 | 83.64 | 175 |
| 1724963160 | 85.48 | 1.72 | 2.05 | 82.78 | 85.48 | 82.78 | 63 |
| 1724876760 | 83.76 | 0.26 | 0.31 | 82.34 | 85.02 | 82.02 | 202 |
| 1724790420 | 83.5 | -1.22 | -1.44 | 83.88 | 83.88 | 83.5 | 59 |
| 1724704020 | 84.72 | -0.24 | -0.28 | 84.02 | 84.72 | 83.5 | 327 |
| 1724444820 | 84.959999 | 0.32 | 0.38 | 85.48 | 85.66 | 84.12 | 87 |
| 1724358420 | 84.64 | -0.66 | -0.77 | 84.02 | 84.64 | 84.02 | 327 |
| 1724271960 | 85.3 | 0.86 | 1.02 | 85 | 85.3 | 82.52 | 232 |
| 1724185560 | 84.44 | -0.2 | -0.24 | 85.12 | 86.3 | 84 | 566 |
| 1724099220 | 84.64 | -1.12 | -1.31 | 86.12 | 86.5 | 84.52 | 225 |
| 1723840020 | 85.76 | -1.54 | -1.76 | 87.4 | 88.42 | 85.459999 | 501 |
| 1723753620 | 87.3 | 2.02 | 2.37 | 86.32 | 87.58 | 84.52 | 691 |
| 1723667160 | 85.28 | 1.88 | 2.25 | 85.18 | 85.28 | 84.5 | 124 |
| 1723580760 | 83.4 | -3.92 | -4.49 | 86.48 | 87.14 | 83.4 | 618 |
| 1723494360 | 87.32 | 2.68 | 3.17 | 87.28 | 88.98 | 84.78 | 1970 |
| 1723235220 | 84.64 | 1.64 | 1.98 | 82.48 | 85.16 | 82.48 | 243 |
| 1723148820 | 83 | -0.06 | -0.07 | 81.52 | 83.7 | 81.52 | 290 |
| 1723062360 | 83.06 | -3.6 | -4.15 | 86.76 | 86.76 | 83.06 | 239 |
| 1722975960 | 86.66 | 0.12 | 0.14 | 86.48 | 87.18 | 84.14 | 1620 |
| 1722889620 | 86.54 | -2.36 | -2.65 | 88.96 | 88.96 | 73 | 3073 |
| 1722630360 | 88.9 | -5.1 | -5.43 | 93.66 | 93.66 | 87.44 | 2201 |
| 1722544020 | 94 | -5.68 | -5.70 | 101.6 | 106.9 | 91.58 | 1465 |
| 1722457560 | 99.68 | 1.02 | 1.03 | 97.64 | 99.7 | 96.5 | 586 |
| 1722371220 | 98.66 | -2.74 | -2.70 | 103.2 | 104.4 | 98.48 | 773 |
| 1722284760 | 101.4 | -2.65 | -2.55 | 102.55 | 103.05 | 101.4 | 180 |
| 1722025620 | 104.05 | -1.9 | -1.79 | 105.85 | 105.85 | 104 | 100 |
| 1721939160 | 105.95 | -0.4 | -0.38 | 104.7 | 106.55 | 104.25 | 154 |
| 1721852820 | 106.35 | -2.55 | -2.34 | 105.95 | 107.45 | 105.4 | 50 |
| 1721766420 | 108.9 | 1.85 | 1.73 | 108.7 | 108.9 | 107.5 | 55 |
| 1721679960 | 107.05 | 1.8 | 1.71 | 107.3 | 108.4 | 106.4 | 229 |
| 1721420760 | 105.25 | 2.45 | 2.38 | 102.5 | 105.55 | 102.5 | 1774 |
| 1721334360 | 102.8 | -2.2 | -2.10 | 105.6 | 105.6 | 100 | 1369 |
| 1721248020 | 105 | -6 | -5.41 | 110 | 110 | 104.05 | 579 |
| 1721161560 | 111 | 1.05 | 0.95 | 109.95 | 111 | 108.3 | 220 |
| 1721075160 | 109.95 | 1.3 | 1.20 | 107.95 | 109.95 | 107.3 | 389 |
| 1720815960 | 108.65 | -0.75 | -0.69 | 107.35 | 110 | 107.35 | 164 |
| 1720729560 | 109.4 | 4.25 | 4.04 | 105.9 | 109.4 | 105.75 | 98 |
| 1720643220 | 105.15 | -1.6 | -1.50 | 106.05 | 106.05 | 105.15 | 62 |
| 1720556760 | 106.75 | 0 | 0.00 | 108.7 | 109.7 | 104.7 | 1009 |
| 1720470360 | 106.75 | 5.4 | 5.33 | 105.05 | 110.35 | 104.3 | 965 |
| 1720211220 | 101.35 | 1.55 | 1.55 | 99.34 | 101.35 | 99.34 | 50 |
| 1720124820 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 0 |
| 1720038420 | 99.8 | -2.95 | -2.87 | 103.5 | 104 | 99.8 | 456 |
| 1719952020 | 102.75 | 0.95 | 0.93 | 100.6 | 102.95 | 100.1 | 69 |
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
