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 | 2 | 2.27272727273 | 88 | 93 | 88 | 149 | 90.32550336 | DE |
| 4 | 16 | 21.6216216216 | 74 | 93 | 73.5 | 170 | 83.4454262 | DE |
| 12 | 26 | 40.625 | 64 | 93 | 58 | 348 | 68.6640572 | DE |
| 26 | 36 | 66.6666666667 | 54 | 93 | 51 | 356 | 64.51555524 | DE |
| 52 | 41.6 | 85.9504132231 | 48.4 | 93 | 41.2 | 265 | 62.7605615 | DE |
| 156 | 43.6 | 93.9655172414 | 46.4 | 93 | 37.799999 | 234 | 61.83807747 | DE |
| 260 | 43.6 | 93.9655172414 | 46.4 | 93 | 37.799999 | 234 | 61.83807747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 90 | 0 | 0.00 | 91.5 | 93 | 90 | 267 |
| 1732829220 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1732742820 | 90 | -1 | -1.10 | 91 | 92 | 89 | 198 |
| 1732656420 | 91 | 0.5 | 0.55 | 91.5 | 91.5 | 91 | 42 |
| 1732570020 | 90.5 | 4.5 | 5.23 | 88 | 90.5 | 88 | 207 |
| 1732310820 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1732224420 | 86 | 4 | 4.88 | 82.5 | 86 | 82.5 | 325 |
| 1732138020 | 82 | 2 | 2.50 | 82 | 82.5 | 82 | 17 |
| 1732051620 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731965220 | 80 | -2 | -2.44 | 81.5 | 82 | 80 | 120 |
| 1731705960 | 82 | -2.5 | -2.96 | 83.5 | 83.5 | 81.5 | 283 |
| 1731619560 | 84.5 | -2 | -2.31 | 86 | 86 | 83.5 | 317 |
| 1731533160 | 86.5 | 2.5 | 2.98 | 84 | 86.5 | 84 | 22 |
| 1731446820 | 84 | 1.5 | 1.82 | 83 | 85.5 | 82.5 | 223 |
| 1731360420 | 82.5 | 1.5 | 1.85 | 81.5 | 83 | 81.5 | 590 |
| 1731101220 | 81 | 2.5 | 3.18 | 81 | 81 | 81 | 5 |
| 1731014760 | 78.5 | -1 | -1.26 | 80 | 80.5 | 78.5 | 111 |
| 1730928360 | 79.5 | 2 | 2.58 | 82 | 82 | 79.5 | 183 |
| 1730841960 | 77.5 | 3 | 4.03 | 75.5 | 77.5 | 75.5 | 157 |
| 1730755560 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 6 |
| 1730496360 | 74 | 0.5 | 0.68 | 74 | 74 | 73.5 | 80 |
| 1730409960 | 73.5 | -1.5 | -2.00 | 74 | 74 | 73.5 | 60 |
| 1730323560 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730237160 | 75 | 1 | 1.35 | 74 | 75.5 | 73.5 | 513 |
| 1730150760 | 74 | 1 | 1.37 | 75 | 75 | 74 | 120 |
| 1729888020 | 73 | -1 | -1.35 | 74 | 75 | 71.5 | 406 |
| 1729801560 | 74 | 10 | 15.63 | 68 | 74 | 68 | 1263 |
| 1729715160 | 64 | -1 | -1.54 | 66 | 66 | 64 | 94 |
| 1729628760 | 65 | -1 | -1.52 | 65 | 66 | 64.5 | 6561 |
| 1729542360 | 66 | -2 | -2.94 | 67.5 | 67.5 | 64.5 | 477 |
| 1729283160 | 68 | 0 | 0.00 | 68 | 69.5 | 68 | 283 |
| 1729196760 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 585 |
| 1729110360 | 67.5 | 0.5 | 0.75 | 67 | 69 | 67 | 342 |
| 1729023960 | 67 | -0.5 | -0.74 | 68 | 68 | 67 | 253 |
| 1728937620 | 67.5 | 0.5 | 0.75 | 67.5 | 68 | 67.5 | 121 |
| 1728678360 | 67 | 0 | 0.00 | 68 | 68 | 67 | 145 |
| 1728591960 | 67 | 0.5 | 0.75 | 66 | 67 | 66 | 70 |
| 1728505560 | 66.5 | 0.5 | 0.76 | 65 | 66.5 | 65 | 130 |
| 1728419160 | 66 | -0.5 | -0.75 | 65 | 66 | 65 | 686 |
| 1728332760 | 66.5 | 2.5 | 3.91 | 65 | 66.5 | 64.5 | 247 |
| 1728073560 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 30 |
| 1727987220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1727900820 | 64.5 | 0.5 | 0.78 | 63 | 64.5 | 63 | 66 |
| 1727814420 | 64 | 0.5 | 0.79 | 65.5 | 66 | 63.5 | 361 |
| 1727728020 | 63.5 | -1.5 | -2.31 | 63.5 | 63.5 | 63.5 | 40 |
| 1727468760 | 65 | 0 | 0.00 | 65 | 65 | 65 | 115 |
| 1727382360 | 65 | -1.5 | -2.26 | 66 | 66 | 65 | 242 |
| 1727295960 | 66.5 | 2 | 3.10 | 65 | 66.5 | 64.5 | 359 |
| 1727209560 | 64.5 | 1.5 | 2.38 | 63 | 64.5 | 63 | 599 |
| 1727123160 | 63 | 3 | 5.00 | 61.5 | 63.5 | 61.5 | 257 |
| 1726864020 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 35 |
| 1726777560 | 60.5 | 1.5 | 2.54 | 60.5 | 60.5 | 60.5 | 33 |
| 1726691220 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 181 |
| 1726604760 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 532 |
| 1726518420 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 65 |
| 1726259160 | 60.5 | 0.5 | 0.83 | 60.5 | 60.5 | 60.5 | 63 |
| 1726172760 | 60 | 1 | 1.69 | 60 | 60 | 60 | 17 |
| 1726086360 | 59 | 1 | 1.72 | 59 | 59 | 59 | 125 |
| 1725999960 | 58 | -2.5 | -4.13 | 60.5 | 60.5 | 58 | 349 |
| 1725913620 | 60.5 | -1 | -1.63 | 60.5 | 60.5 | 60.5 | 170 |
| 1725654360 | 61.5 | 1 | 1.65 | 64 | 64 | 61.5 | 280 |
| 1725567960 | 60.5 | 1.5 | 2.54 | 61 | 61 | 60.5 | 33 |
| 1725481560 | 59 | -2 | -3.28 | 60 | 60 | 59 | 482 |
| 1725395160 | 61 | -3 | -4.69 | 63.5 | 63.5 | 61 | 186 |
| 1725308760 | 64 | 0 | 0.00 | 64 | 64 | 64 | 1 |
| 1725049560 | 64 | 1 | 1.59 | 64 | 64 | 64 | 120 |
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
