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 | -0.14 | -0.184745315387 | 75.78 | 76.45 | 74.209999 | 847 | 75.45766942 | DE |
| 4 | -11.71 | -13.4058385804 | 87.35 | 88.2 | 73.93 | 1472 | 77.97198414 | DE |
| 12 | 0.42 | 0.558362137729 | 75.22 | 90.45 | 73.93 | 1403 | 82.40983985 | DE |
| 26 | -6.76 | -8.20388349515 | 82.4 | 90.45 | 71.5 | 1230 | 81.10587063 | DE |
| 52 | -6.36 | -7.75609756098 | 82 | 90.45 | 67.5 | 1209 | 78.57728637 | DE |
| 156 | 11.14 | 17.2713178295 | 64.5 | 90.45 | 58.5 | 1556 | 74.68501411 | DE |
| 260 | 11.14 | 17.2713178295 | 64.5 | 90.45 | 58.5 | 1556 | 74.68501411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 75.75 | 0.25 | 0.33 | 75.38 | 76.31 | 74.67 | 690 |
| 1743024420 | 75.5 | -0.38 | -0.50 | 75.72 | 76.2 | 75.069999 | 497 |
| 1742938020 | 75.88 | 0.43 | 0.57 | 75.92 | 76.239999 | 75.16 | 295 |
| 1742851620 | 75.45 | 0.18 | 0.24 | 76.11 | 76.45 | 75.09 | 1485 |
| 1742592420 | 75.27 | -0.46 | -0.61 | 75.01 | 75.489999 | 74.209999 | 1451 |
| 1742506020 | 75.73 | 0.13 | 0.17 | 75.78 | 76.43 | 75.26 | 507 |
| 1742419620 | 75.599999 | 0.89 | 1.19 | 75.319999 | 75.8 | 75.01 | 1299 |
| 1742333220 | 74.709999 | -0.67 | -0.89 | 75.01 | 75.989999 | 74.64 | 1565 |
| 1742246820 | 75.38 | 0.3 | 0.40 | 74.98 | 75.38 | 74.3 | 409 |
| 1741987620 | 75.08 | -0.07 | -0.09 | 76.02 | 76.02 | 73.93 | 1671 |
| 1741901220 | 75.15 | -2.11 | -2.73 | 76.099999 | 77.4 | 74.79 | 579 |
| 1741814820 | 77.26 | -1.19 | -1.52 | 79.19 | 79.5 | 77.12 | 1374 |
| 1741728420 | 78.45 | -0.35 | -0.44 | 78.91 | 81.3 | 77.69 | 2176 |
| 1741642020 | 78.8 | -1.42 | -1.77 | 79.7 | 80.18 | 78.31 | 3182 |
| 1741382820 | 80.22 | 0.91 | 1.15 | 79.489999 | 80.22 | 78.02 | 1622 |
| 1741296420 | 79.31 | 1.11 | 1.42 | 78.01 | 79.31 | 76.93 | 2142 |
| 1741210020 | 78.2 | -1.12 | -1.41 | 79.599999 | 79.67 | 78 | 5149 |
| 1741123620 | 79.319999 | -2.9 | -3.53 | 82.47 | 82.5 | 78.599999 | 1837 |
| 1741037220 | 82.22 | -0.9 | -1.08 | 83.72 | 84.55 | 82.22 | 670 |
| 1740778020 | 83.12 | -2.88 | -3.35 | 85.61 | 86.54 | 82.83 | 540 |
| 1740691620 | 86 | -0.01 | -0.01 | 87.35 | 88.2 | 86 | 981 |
| 1740605220 | 86.01 | -0.37 | -0.43 | 86.75 | 87.43 | 86.01 | 803 |
| 1740518820 | 86.38 | -0.24 | -0.28 | 85.92 | 87.03 | 85.73 | 5874 |
| 1740432420 | 86.62 | -0.33 | -0.38 | 86.75 | 87.54 | 86.27 | 660 |
| 1740173220 | 86.95 | -0.74 | -0.84 | 87.45 | 87.47 | 86.4 | 1030 |
| 1740086820 | 87.69 | -0.48 | -0.54 | 87.99 | 88.79 | 87.64 | 498 |
| 1740000420 | 88.17 | -0.45 | -0.51 | 88.32 | 89 | 88.09 | 1482 |
| 1739914020 | 88.62 | 0.38 | 0.43 | 88.03 | 89 | 87 | 2256 |
| 1739827620 | 88.24 | 0.07 | 0.08 | 88.6 | 88.6 | 87.51 | 566 |
| 1739568420 | 88.17 | -2.12 | -2.35 | 89.14 | 89.49 | 86.93 | 1867 |
| 1739482020 | 90.29 | 7.63 | 9.23 | 82.34 | 90.45 | 81.41 | 2536 |
| 1739395620 | 82.66 | -1.22 | -1.45 | 83.69 | 84 | 82.41 | 829 |
| 1739309220 | 83.88 | -0.98 | -1.15 | 84.28 | 84.83 | 83.88 | 259 |
| 1739222820 | 84.86 | 0.04 | 0.05 | 84.76 | 85.48 | 84 | 1934 |
| 1738963620 | 84.819999 | -0.3 | -0.35 | 84.959999 | 85.79 | 84.72 | 1179 |
| 1738877220 | 85.12 | 1.52 | 1.82 | 83.739999 | 87 | 82.8 | 1938 |
| 1738790820 | 83.599999 | 0.05 | 0.06 | 82.52 | 84.319999 | 82.27 | 586 |
| 1738704420 | 83.55 | -1.76 | -2.06 | 84.55 | 85 | 83.55 | 407 |
| 1738618020 | 85.31 | 0.31 | 0.36 | 83.819999 | 85.63 | 82.91 | 2910 |
| 1738358820 | 85 | -0.79 | -0.92 | 85.599999 | 86.04 | 85 | 588 |
| 1738272420 | 85.79 | 1.46 | 1.73 | 84.569999 | 85.99 | 84.27 | 1359 |
| 1738186020 | 84.33 | 0.03 | 0.04 | 84.209999 | 84.81 | 84 | 822 |
| 1738099620 | 84.3 | -0.68 | -0.80 | 84.59 | 85.41 | 84.069999 | 376 |
| 1738013220 | 84.98 | 0.69 | 0.82 | 82.33 | 85.349999 | 81.15 | 1862 |
| 1737754020 | 84.29 | -0.45 | -0.53 | 84.69 | 84.97 | 83.29 | 1074 |
| 1737667620 | 84.739999 | 0.51 | 0.61 | 83.36 | 85 | 82.92 | 2014 |
| 1737581220 | 84.23 | 0.46 | 0.55 | 83.989999 | 84.5 | 83 | 2234 |
| 1737494820 | 83.77 | 1.95 | 2.38 | 81.61 | 84 | 80.87 | 2454 |
| 1737408420 | 81.819999 | -0.66 | -0.80 | 81.83 | 82.209999 | 81.01 | 764 |
| 1737149220 | 82.48 | -0.41 | -0.49 | 82.43 | 84 | 82.41 | 498 |
| 1737062820 | 82.89 | 1.64 | 2.02 | 81.37 | 82.89 | 80.92 | 851 |
| 1736976420 | 81.25 | -0.48 | -0.59 | 82.05 | 83.44 | 80.54 | 1679 |
| 1736890020 | 81.73 | -1.86 | -2.23 | 83.97 | 84.02 | 81.73 | 575 |
| 1736803620 | 83.59 | 0.71 | 0.86 | 82.86 | 83.59 | 81.48 | 512 |
| 1736544420 | 82.88 | -0.23 | -0.28 | 83.12 | 83.98 | 82.78 | 987 |
| 1736458020 | 83.11 | -0.83 | -0.99 | 83.2 | 83.9 | 82.4 | 1824 |
| 1736371620 | 83.94 | 3.81 | 4.75 | 81.06 | 84.76 | 80.9 | 2625 |
| 1736285220 | 80.13 | 1.72 | 2.19 | 78.08 | 80.19 | 78.02 | 871 |
| 1736198820 | 78.41 | 0.5 | 0.64 | 77.88 | 79.3 | 77.29 | 1966 |
| 1735939620 | 77.91 | 1.52 | 1.99 | 76.239999 | 77.91 | 76.06 | 249 |
| 1735853220 | 76.39 | 0.29 | 0.38 | 75.22 | 76.39 | 75.04 | 938 |
| 1735594020 | 76.099999 | 0.13 | 0.17 | 76.36 | 76.8 | 75.83 | 401 |
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
