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 | 0.6 | 0.733496332518 | 81.8 | 83 | 81 | 2732 | 81.89194774 | DE |
| 4 | -4.2 | -4.84988452656 | 86.6 | 87.8 | 81 | 3676 | 83.30634267 | DE |
| 12 | -12.2 | -12.8964059197 | 94.6 | 95.4 | 81 | 3796 | 88.03921767 | DE |
| 26 | -16.6 | -16.7676767677 | 99 | 102 | 81 | 2757 | 90.79464646 | DE |
| 52 | -21.1 | -20.38647343 | 103.5 | 108 | 81 | 2500 | 94.44064148 | DE |
| 156 | -29.1 | -26.0986547085 | 111.5 | 112.5 | 81 | 2262 | 95.90220673 | DE |
| 260 | -12.6 | -13.2631578947 | 95 | 112.5 | 78.5 | 2131 | 95.70653164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 82.599999 | 0 | 0.00 | 81.8 | 82.599999 | 81.2 | 1221 |
| 1732829220 | 82.599999 | 0.8 | 0.98 | 82.4 | 82.8 | 81.8 | 2021 |
| 1732742820 | 81.8 | 0.2 | 0.25 | 82 | 82.4 | 81 | 3733 |
| 1732656420 | 81.599999 | 0 | 0.00 | 81.599999 | 82 | 81 | 3177 |
| 1732570020 | 81.599999 | -0.2 | -0.24 | 81.8 | 82.599999 | 81.2 | 3563 |
| 1732310820 | 81.8 | 0 | 0.00 | 82.2 | 82.599999 | 81.599999 | 2694 |
| 1732224420 | 81.8 | -0.4 | -0.49 | 82.4 | 82.599999 | 81.4 | 3977 |
| 1732138020 | 82.2 | -0.2 | -0.24 | 82.2 | 83.2 | 81.599999 | 2717 |
| 1732051620 | 82.4 | -1.2 | -1.44 | 83.8 | 85 | 81.4 | 7500 |
| 1731965220 | 83.599999 | 0.4 | 0.48 | 82.8 | 84 | 82.8 | 2638 |
| 1731705960 | 83.2 | -0.4 | -0.48 | 83.599999 | 84 | 82.599999 | 4645 |
| 1731619560 | 83.599999 | 0.6 | 0.72 | 82.599999 | 84.599999 | 82.599999 | 3654 |
| 1731533160 | 83 | -0.4 | -0.48 | 83.2 | 83.8 | 82.599999 | 2779 |
| 1731446820 | 83.4 | -0.8 | -0.95 | 84.2 | 84.2 | 82.8 | 5712 |
| 1731360420 | 84.2 | -0.2 | -0.24 | 84.599999 | 85 | 84 | 3107 |
| 1731101220 | 84.4 | 0.2 | 0.24 | 84.2 | 85.2 | 84 | 3710 |
| 1731014760 | 84.2 | -0.8 | -0.94 | 84.8 | 86.2 | 84 | 3989 |
| 1730928360 | 85 | -0.6 | -0.70 | 86.4 | 87.2 | 84 | 7703 |
| 1730841960 | 85.599999 | -1.2 | -1.38 | 87.4 | 87.4 | 85.4 | 2394 |
| 1730755560 | 86.8 | -1 | -1.14 | 86.6 | 87.8 | 86.6 | 2634 |
| 1730496360 | 87.8 | 0.8 | 0.92 | 87 | 88.2 | 87 | 1884 |
| 1730409960 | 87 | -0.4 | -0.46 | 87 | 87.4 | 86.2 | 4076 |
| 1730323560 | 87.4 | -1 | -1.13 | 88.6 | 88.6 | 87.4 | 3490 |
| 1730237160 | 88.4 | -1.8 | -2.00 | 90.2 | 90.4 | 88.4 | 4637 |
| 1730150760 | 90.2 | 0 | 0.00 | 91 | 91.2 | 89.6 | 1282 |
| 1729888020 | 90.2 | 0 | 0.00 | 90.8 | 90.8 | 89.6 | 3257 |
| 1729801560 | 90.2 | -1.2 | -1.31 | 91.4 | 92.2 | 90.2 | 1453 |
| 1729715160 | 91.4 | 0 | 0.00 | 90.6 | 92.2 | 90.6 | 1672 |
| 1729628760 | 91.4 | -0.8 | -0.87 | 92.2 | 92.4 | 90.6 | 2884 |
| 1729542360 | 92.2 | 1 | 1.10 | 91.4 | 92.4 | 91.2 | 1964 |
| 1729283160 | 91.2 | -0.2 | -0.22 | 91.6 | 92.2 | 90.8 | 53149 |
| 1729196760 | 91.4 | 2.4 | 2.70 | 88.4 | 92.8 | 86.6 | 5973 |
| 1729110360 | 89 | -0.4 | -0.45 | 89.4 | 89.6 | 88.8 | 1299 |
| 1729023960 | 89.4 | -0.2 | -0.22 | 89.4 | 90 | 88.8 | 1903 |
| 1728937620 | 89.6 | 0 | 0.00 | 89.8 | 90 | 89.2 | 1963 |
| 1728678360 | 89.6 | 0.2 | 0.22 | 89.4 | 89.8 | 88.8 | 1278 |
| 1728591960 | 89.4 | 0 | 0.00 | 89 | 90.2 | 88.8 | 3793 |
| 1728505560 | 89.4 | 1 | 1.13 | 88.2 | 89.6 | 88.2 | 1340 |
| 1728419160 | 88.4 | -0.8 | -0.90 | 89 | 89.2 | 88.4 | 2055 |
| 1728332760 | 89.2 | -0.4 | -0.45 | 89.6 | 90 | 89 | 1985 |
| 1728073560 | 89.6 | 0.2 | 0.22 | 89.4 | 89.8 | 88.4 | 1763 |
| 1727987220 | 89.4 | -1.4 | -1.54 | 90 | 90 | 88.8 | 1999 |
| 1727900820 | 90.8 | 0 | 0.00 | 90.8 | 91.4 | 90 | 1408 |
| 1727814420 | 90.8 | 0.4 | 0.44 | 90.2 | 91.2 | 90.2 | 1702 |
| 1727728020 | 90.4 | 0 | 0.00 | 91.2 | 91.2 | 90.2 | 4163 |
| 1727468760 | 90.4 | 0.4 | 0.44 | 89.2 | 91 | 89.2 | 2016 |
| 1727382360 | 90 | 0.8 | 0.90 | 89.8 | 90 | 88.6 | 2771 |
| 1727295960 | 89.2 | 0.2 | 0.22 | 88.8 | 89.2 | 88.4 | 1962 |
| 1727209560 | 89 | 1 | 1.14 | 88.8 | 89.6 | 88.2 | 4280 |
| 1727123160 | 88 | 0.8 | 0.92 | 87.4 | 88.8 | 87.4 | 4768 |
| 1726864020 | 87.2 | -3 | -3.33 | 90.4 | 90.8 | 86.8 | 8340 |
| 1726777560 | 90.2 | -1 | -1.10 | 91.4 | 91.8 | 90 | 3437 |
| 1726691220 | 91.2 | -1 | -1.08 | 91.6 | 92.6 | 91 | 2624 |
| 1726604760 | 92.2 | -0.4 | -0.43 | 92.2 | 93.4 | 91.4 | 1824 |
| 1726518420 | 92.6 | -0.8 | -0.86 | 92.6 | 92.8 | 92.2 | 2417 |
| 1726259160 | 93.4 | 0.4 | 0.43 | 93.4 | 94.2 | 93.2 | 2664 |
| 1726172760 | 93 | -0.8 | -0.85 | 94.6 | 94.6 | 92.8 | 1063 |
| 1726086360 | 93.8 | -0.8 | -0.85 | 94.8 | 95.2 | 93.8 | 834 |
| 1725999960 | 94.6 | 0.6 | 0.64 | 93.6 | 95.4 | 93.6 | 1157 |
| 1725913620 | 94 | 0.2 | 0.21 | 94.6 | 94.6 | 93.4 | 1710 |
| 1725654360 | 93.8 | -0.4 | -0.42 | 93.8 | 95 | 93.4 | 5270 |
| 1725567960 | 94.2 | -0.8 | -0.84 | 95 | 95.2 | 94 | 2028 |
| 1725481560 | 95 | -2 | -2.06 | 97 | 97.6 | 95 | 3382 |
| 1725395160 | 97 | 0 | 0.00 | 97 | 97.8 | 96.4 | 1586 |
| 1725308760 | 97 | 0.2 | 0.21 | 97.4 | 97.6 | 96 | 1678 |
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
