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 | -3.55 | -4.22518447989 | 84.02 | 84.209999 | 80.55 | 6340 | 82.51903009 | DE |
| 4 | -6.62 | -7.60133195545 | 87.09 | 90.71 | 80.55 | 7436 | 84.72818623 | DE |
| 12 | 2.480001 | 3.1798961813 | 77.989999 | 90.71 | 76.209999 | 6733 | 84.45765261 | DE |
| 26 | 0.480001 | 0.600076267034 | 79.989999 | 90.71 | 15.5989 | 5805 | 83.03632368 | DE |
| 52 | 0.27 | 0.336658354115 | 80.2 | 90.71 | 15.5989 | 5038 | 80.03510448 | DE |
| 156 | -20.03 | -19.9303482587 | 100.5 | 105.14 | 15.5989 | 3559 | 78.64318165 | DE |
| 260 | -1.55 | -1.88978297976 | 82.02 | 115.05 | 15.5989 | 2989 | 83.02081669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 81.17 | -1.14 | -1.39 | 81.79 | 82.099999 | 80.55 | 3663 |
| 1743110820 | 82.31 | 0.07 | 0.09 | 82.05 | 83.59 | 81.3 | 5883 |
| 1743024420 | 82.239999 | 0.45 | 0.55 | 81.959999 | 82.599999 | 81.209999 | 7173 |
| 1742938020 | 81.79 | -1.54 | -1.85 | 83.28 | 83.68 | 81.13 | 7898 |
| 1742851620 | 83.33 | -0.09 | -0.11 | 83.73 | 83.94 | 83.099999 | 7707 |
| 1742592420 | 83.42 | -0.5 | -0.60 | 84.02 | 84.209999 | 82.81 | 3040 |
| 1742506020 | 83.92 | -0.23 | -0.27 | 84.7 | 85.01 | 83.61 | 2732 |
| 1742419620 | 84.15 | 0.03 | 0.04 | 84.33 | 85.2 | 83.739999 | 21734 |
| 1742333220 | 84.12 | -1.13 | -1.33 | 85.239999 | 85.66 | 84.12 | 36632 |
| 1742246820 | 85.25 | -0.24 | -0.28 | 84.83 | 85.739999 | 84.81 | 4772 |
| 1741987620 | 85.489999 | 0.28 | 0.33 | 85.45 | 85.68 | 84.53 | 1479 |
| 1741901220 | 85.209999 | 1.46 | 1.74 | 83.63 | 85.27 | 83.37 | 2516 |
| 1741814820 | 83.75 | -2.12 | -2.47 | 85.92 | 86.4 | 83.26 | 4642 |
| 1741728420 | 85.87 | -0.57 | -0.66 | 86.23 | 86.65 | 84.86 | 6029 |
| 1741642020 | 86.44 | -0.93 | -1.06 | 86.66 | 88.38 | 86.42 | 4758 |
| 1741382820 | 87.37 | 1 | 1.16 | 86.97 | 87.61 | 85.11 | 8504 |
| 1741296420 | 86.37 | -1.01 | -1.16 | 87.51 | 87.69 | 85.5 | 7083 |
| 1741210020 | 87.38 | -0.3 | -0.34 | 87.55 | 88.3 | 86.4 | 4665 |
| 1741123620 | 87.68 | -1.75 | -1.96 | 89.79 | 90.71 | 87.68 | 3521 |
| 1741037220 | 89.43 | 0.63 | 0.71 | 88.37 | 90.45 | 87.82 | 3991 |
| 1740778020 | 88.8 | 1.89 | 2.17 | 87.09 | 88.8 | 87 | 3965 |
| 1740691620 | 86.91 | 0.09 | 0.10 | 86.69 | 87.63 | 86.41 | 2831 |
| 1740605220 | 86.82 | 0.88 | 1.02 | 86.49 | 86.82 | 85.91 | 3471 |
| 1740518820 | 85.94 | -0.36 | -0.42 | 85.99 | 86.56 | 85.19 | 3093 |
| 1740432420 | 86.3 | 0.55 | 0.64 | 85.88 | 86.85 | 85.3 | 3795 |
| 1740173220 | 85.75 | 1.92 | 2.29 | 83.7 | 86.22 | 83.54 | 4505 |
| 1740086820 | 83.83 | 0.91 | 1.10 | 83.45 | 83.95 | 82.56 | 4495 |
| 1740000420 | 82.92 | 0.62 | 0.75 | 82.22 | 83.11 | 82 | 5116 |
| 1739914020 | 82.3 | -5.45 | -6.21 | 88.7 | 90.59 | 81.36 | 22073 |
| 1739827620 | 87.75 | -0.75 | -0.85 | 88.5 | 88.71 | 87.25 | 2965 |
| 1739568420 | 88.5 | 0.2 | 0.23 | 88.21 | 88.5 | 87.63 | 3397 |
| 1739482020 | 88.3 | 0.6 | 0.68 | 87.59 | 88.49 | 87.36 | 3358 |
| 1739395620 | 87.7 | 0 | 0.00 | 87.81 | 88.04 | 87.19 | 2310 |
| 1739309220 | 87.7 | -0.42 | -0.48 | 87.89 | 88.4 | 87.14 | 3283 |
| 1739222820 | 88.12 | 1.24 | 1.43 | 87.07 | 88.16 | 86.84 | 6122 |
| 1738963620 | 86.88 | -0.71 | -0.81 | 87.45 | 87.8 | 86.88 | 5638 |
| 1738877220 | 87.59 | -0.6 | -0.68 | 88.24 | 88.87 | 87.53 | 3723 |
| 1738790820 | 88.19 | 0.6 | 0.69 | 87.14 | 88.41 | 87 | 3070 |
| 1738704420 | 87.59 | -0.42 | -0.48 | 87.72 | 87.95 | 86.56 | 19056 |
| 1738618020 | 88.01 | 0.46 | 0.53 | 87.92 | 88.14 | 86.64 | 5606 |
| 1738358820 | 87.55 | -0.83 | -0.94 | 88.98 | 88.98 | 87.5 | 4592 |
| 1738272420 | 88.38 | 0.48 | 0.55 | 88 | 89 | 87.49 | 2138 |
| 1738186020 | 87.9 | -0.21 | -0.24 | 89 | 89.5 | 87.9 | 21505 |
| 1738099620 | 88.11 | -0.08 | -0.09 | 88.36 | 89.06 | 88 | 3948 |
| 1738013220 | 88.19 | 2.29 | 2.67 | 85.68 | 88.19 | 85.2 | 8010 |
| 1737754020 | 85.9 | 0.22 | 0.26 | 85.53 | 86 | 84.81 | 5772 |
| 1737667620 | 85.68 | 1.16 | 1.37 | 84.489999 | 85.68 | 84.319999 | 4060 |
| 1737581220 | 84.52 | -0.27 | -0.32 | 84.73 | 85.17 | 84.01 | 2520 |
| 1737494820 | 84.79 | 0.57 | 0.68 | 84.45 | 85.59 | 84.45 | 5729 |
| 1737408420 | 84.22 | -1.82 | -2.12 | 85.43 | 85.72 | 84.209999 | 3473 |
| 1737149220 | 86.04 | 1.59 | 1.88 | 84.89 | 86.15 | 84.43 | 5676 |
| 1737062820 | 84.45 | 1.22 | 1.47 | 83.25 | 84.45 | 82.709999 | 6121 |
| 1736976420 | 83.23 | 0.7 | 0.85 | 82.78 | 83.23 | 81.34 | 6724 |
| 1736890020 | 82.53 | 2.39 | 2.98 | 80.849999 | 82.9 | 80.11 | 6332 |
| 1736803620 | 80.14 | 1.36 | 1.73 | 78.59 | 80.14 | 78.44 | 3621 |
| 1736544420 | 78.78 | -2.09 | -2.58 | 80.069999 | 80.599999 | 78.78 | 4742 |
| 1736458020 | 80.87 | 0.47 | 0.58 | 80.3 | 81.33 | 79.489999 | 2574 |
| 1736371620 | 80.4 | 3.05 | 3.94 | 77.16 | 80.599999 | 77.099999 | 5811 |
| 1736285220 | 77.349999 | 0.44 | 0.57 | 76.739999 | 78.04 | 76.209999 | 2584 |
| 1736198820 | 76.91 | -1.47 | -1.88 | 78.61 | 78.61 | 76.91 | 4201 |
| 1735939620 | 78.38 | 0.38 | 0.49 | 77.989999 | 78.9 | 77.73 | 37231 |
| 1735853220 | 78 | 0.99 | 1.29 | 77 | 78.2 | 77 | 5381 |
| 1735594020 | 77.01 | -0.32 | -0.41 | 77.069999 | 77.59 | 77.01 | 2049 |
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
