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 | 22.3 | 32.9394387001 | 67.7 | 90.7 | 67.7 | 7886 | 86.0626715 | DE |
| 4 | 15.3 | 20.4819277108 | 74.7 | 90.7 | 62.1 | 3787 | 77.56850331 | DE |
| 12 | 24 | 36.3636363636 | 66 | 90.7 | 55.1 | 3160 | 72.03004122 | DE |
| 26 | -6 | -6.25 | 96 | 103 | 55.1 | 2396 | 76.87923342 | DE |
| 52 | -9.3 | -9.36555891239 | 99.3 | 121.6 | 55.1 | 2274 | 90.5822909 | DE |
| 156 | -105.8 | -54.0347293156 | 195.8 | 228.5 | 55.1 | 4828 | 143.80395638 | DE |
| 260 | 39.3 | 77.5147928994 | 50.7 | 228.5 | 33.05 | 5254 | 126.38266674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 88.1 | -1 | -1.12 | 89.1 | 90.7 | 86.9 | 4149 |
| 1732051620 | 89.1 | 0.1 | 0.11 | 89 | 89.9 | 86.6 | 4837 |
| 1731965220 | 89 | 2.4 | 2.77 | 87.1 | 90.4 | 86.5 | 13078 |
| 1731705960 | 86.6 | 6.6 | 8.25 | 80.8 | 86.6 | 79.599999 | 6626 |
| 1731619560 | 80 | 12.7 | 18.87 | 67.7 | 81.4 | 67.7 | 10741 |
| 1731533160 | 67.3 | -0.8 | -1.17 | 68.599999 | 69.3 | 67 | 3248 |
| 1731446820 | 68.099999 | -1.7 | -2.44 | 71 | 71 | 68.099999 | 1301 |
| 1731360420 | 69.8 | -0.4 | -0.57 | 70.4 | 72.7 | 69.8 | 2444 |
| 1731101220 | 70.2 | 1.7 | 2.48 | 68.099999 | 70.2 | 67.8 | 879 |
| 1731014760 | 68.5 | 6.4 | 10.31 | 63.2 | 68.5 | 63 | 1795 |
| 1730928360 | 62.1 | -2.3 | -3.57 | 64.8 | 65.9 | 62.1 | 3183 |
| 1730841960 | 64.4 | -0.7 | -1.08 | 65 | 65.599999 | 63.7 | 4149 |
| 1730755560 | 65.099999 | -1.2 | -1.81 | 65.9 | 67.5 | 65.099999 | 1087 |
| 1730496360 | 66.3 | -1.2 | -1.78 | 67.7 | 68.5 | 65.8 | 1975 |
| 1730409960 | 67.5 | -1.8 | -2.60 | 69.099999 | 69.4 | 66.5 | 2498 |
| 1730323560 | 69.3 | -3 | -4.15 | 72 | 72 | 69.099999 | 5763 |
| 1730237160 | 72.3 | -1.8 | -2.43 | 73.099999 | 73.5 | 72 | 1069 |
| 1730150760 | 74.099999 | 0.6 | 0.82 | 72.599999 | 75.3 | 72.599999 | 777 |
| 1729888020 | 73.5 | 0.4 | 0.55 | 72.9 | 74.7 | 72.4 | 1735 |
| 1729801560 | 73.099999 | -2.3 | -3.05 | 74.7 | 76.5 | 72.3 | 4398 |
| 1729715160 | 75.4 | -1.4 | -1.82 | 77.599999 | 78.3 | 74.5 | 5656 |
| 1729628760 | 76.8 | 0.1 | 0.13 | 77.7 | 78.4 | 76.3 | 2058 |
| 1729542360 | 76.7 | -4.8 | -5.89 | 80.8 | 81.4 | 76.7 | 3920 |
| 1729283160 | 81.5 | 2.2 | 2.77 | 79.9 | 83.099999 | 79.9 | 2542 |
| 1729196760 | 79.3 | 0.3 | 0.38 | 79.4 | 81.599999 | 79 | 3925 |
| 1729110360 | 79 | 1.6 | 2.07 | 77.9 | 79.5 | 76.8 | 1662 |
| 1729023960 | 77.4 | -2 | -2.52 | 78.9 | 79.7 | 76.4 | 1531 |
| 1728937620 | 79.4 | 2.7 | 3.52 | 76.7 | 79.5 | 76.7 | 9143 |
| 1728678360 | 76.7 | 3.3 | 4.50 | 72.599999 | 77.2 | 72.599999 | 2780 |
| 1728591960 | 73.4 | 0.3 | 0.41 | 72.9 | 74 | 72.4 | 1522 |
| 1728505560 | 73.099999 | 2.8 | 3.98 | 71.5 | 73.099999 | 70.9 | 2935 |
| 1728419160 | 70.3 | -1.2 | -1.68 | 71.099999 | 71.099999 | 69.599999 | 3173 |
| 1728332760 | 71.5 | -3.2 | -4.28 | 74.7 | 74.9 | 71 | 2616 |
| 1728073560 | 74.7 | 2.3 | 3.18 | 72.7 | 74.7 | 72.2 | 2986 |
| 1727987220 | 72.4 | 1.6 | 2.26 | 70.2 | 73 | 69.7 | 519 |
| 1727900820 | 70.8 | -2.1 | -2.88 | 71.8 | 72.9 | 69.599999 | 1602 |
| 1727814420 | 72.9 | 4.8 | 7.05 | 68.8 | 74.2 | 68.099999 | 7125 |
| 1727728020 | 68.099999 | -1.5 | -2.16 | 69.599999 | 69.8 | 67.2 | 1297 |
| 1727468760 | 69.599999 | 1.4 | 2.05 | 69 | 69.9 | 68 | 2381 |
| 1727382360 | 68.2 | 3.2 | 4.92 | 64.8 | 69 | 64.8 | 3496 |
| 1727295960 | 65 | 0.6 | 0.93 | 63.5 | 65.099999 | 63.2 | 1318 |
| 1727209560 | 64.4 | 2.3 | 3.70 | 61.1 | 64.4 | 61.1 | 1603 |
| 1727123160 | 62.1 | 1.6 | 2.64 | 61.3 | 62.4 | 60.5 | 709 |
| 1726864020 | 60.5 | -1 | -1.63 | 62 | 62.4 | 60.5 | 474 |
| 1726777560 | 61.5 | 2.1 | 3.54 | 59.5 | 62.9 | 59 | 1794 |
| 1726691220 | 59.4 | 0.1 | 0.17 | 58.9 | 60.2 | 57.9 | 927 |
| 1726604760 | 59.3 | 0.9 | 1.54 | 57.7 | 59.3 | 57.7 | 810 |
| 1726518420 | 58.4 | -2.6 | -4.26 | 61.2 | 62 | 57.6 | 2018 |
| 1726259160 | 61 | 3.5 | 6.09 | 57.4 | 61.6 | 57.4 | 2776 |
| 1726172760 | 57.5 | 1.1 | 1.95 | 57.4 | 58 | 56.4 | 3013 |
| 1726086360 | 56.4 | -1.9 | -3.26 | 57.1 | 58.8 | 56.4 | 2486 |
| 1725999960 | 58.3 | 2.3 | 4.11 | 56.3 | 58.3 | 56.1 | 3536 |
| 1725913620 | 56 | 0.1 | 0.18 | 56.1 | 56.6 | 55.1 | 1570 |
| 1725654360 | 55.9 | -0.7 | -1.24 | 56.6 | 57.3 | 55.1 | 4686 |
| 1725567960 | 56.6 | -2.2 | -3.74 | 58.8 | 59.1 | 56.6 | 4410 |
| 1725481560 | 58.8 | -3 | -4.85 | 60.9 | 61.1 | 58.8 | 3888 |
| 1725395160 | 61.8 | -1.8 | -2.83 | 63.5 | 63.8 | 60.6 | 5585 |
| 1725308760 | 63.6 | -3 | -4.50 | 66.4 | 66.4 | 63.5 | 3396 |
| 1725049560 | 66.599999 | 0.7 | 1.06 | 65.9 | 66.8 | 65.2 | 1435 |
| 1724963160 | 65.9 | -0.4 | -0.60 | 66 | 66 | 65.2 | 4544 |
| 1724876760 | 66.3 | -1.9 | -2.79 | 68.2 | 68.7 | 65.8 | 2014 |
| 1724790420 | 68.2 | -1.3 | -1.87 | 68.599999 | 68.8 | 67 | 5586 |
| 1724704020 | 69.5 | -1.5 | -2.11 | 70.8 | 71 | 68.5 | 2278 |
| 1724444820 | 71 | 0.1 | 0.14 | 71.4 | 71.5 | 70.3 | 838 |
| 1724358420 | 70.9 | -2 | -2.74 | 71.7 | 73 | 70.9 | 917 |
| 1724271960 | 72.9 | 1.6 | 2.24 | 72.4 | 72.9 | 71.7 | 243 |
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
