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 | 2.5 | 2.76243093923 | 90.5 | 92.5 | 89 | 45 | 90.33333333 | DE |
| 4 | 5 | 5.68181818182 | 88 | 95.5 | 88 | 84 | 91.6467639 | DE |
| 12 | 4.5 | 5.08474576271 | 88.5 | 95.5 | 83.5 | 65 | 88.61611002 | DE |
| 26 | 2 | 2.1978021978 | 91 | 102 | 83.5 | 138 | 91.09119331 | DE |
| 52 | 31 | 50 | 62 | 102 | 62 | 139 | 86.03755388 | DE |
| 156 | 29.5 | 46.4566929134 | 63.5 | 102 | 61.5 | 129 | 84.10744088 | DE |
| 260 | 29.5 | 46.4566929134 | 63.5 | 102 | 61.5 | 129 | 84.10744088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 92.5 | 3.5 | 3.93 | 91 | 92.5 | 91 | 126 |
| 1732224420 | 89 | -1.5 | -1.66 | 89 | 89 | 89 | 10 |
| 1732137960 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1732051560 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1731965160 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1731705960 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 80 |
| 1731619560 | 90.5 | -1.5 | -1.63 | 90.5 | 90.5 | 90.5 | 10 |
| 1731533220 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1731446820 | 92 | -2 | -2.13 | 92 | 92.5 | 92 | 23 |
| 1731360420 | 94 | 2 | 2.17 | 94 | 94 | 94 | 105 |
| 1731101220 | 92 | -3 | -3.16 | 92 | 92 | 92 | 137 |
| 1731014760 | 95 | 0.5 | 0.53 | 95 | 95 | 95 | 221 |
| 1730928360 | 94.5 | 5.5 | 6.18 | 95 | 95.5 | 94.5 | 38 |
| 1730841960 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1730755560 | 89 | 0.5 | 0.56 | 89 | 89 | 89 | 1 |
| 1730496360 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 25 |
| 1730409960 | 89 | -1 | -1.11 | 89.5 | 89.5 | 89 | 16 |
| 1730323560 | 90 | 0.5 | 0.56 | 91.5 | 91.5 | 90 | 51 |
| 1730237160 | 89.5 | 1.5 | 1.70 | 88 | 89.5 | 88 | 380 |
| 1730147160 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1729887960 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1729801560 | 88 | 1.5 | 1.73 | 87 | 88 | 87 | 33 |
| 1729715160 | 86.5 | -1 | -1.14 | 86.5 | 86.5 | 86.5 | 1 |
| 1729628760 | 87.5 | -2 | -2.23 | 88 | 88 | 87.5 | 136 |
| 1729542360 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1729283160 | 89.5 | 1.5 | 1.70 | 89.5 | 89.5 | 89.5 | 12 |
| 1729196760 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1729110360 | 88 | 0 | 0.00 | 88 | 88 | 88 | 40 |
| 1729024020 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1728937620 | 88 | 1.5 | 1.73 | 87 | 88 | 87 | 30 |
| 1728678360 | 86.5 | 2 | 2.37 | 86.5 | 86.5 | 86.5 | 6 |
| 1728591960 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1728505560 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1728419160 | 84.5 | -1.5 | -1.74 | 85 | 85 | 84.5 | 65 |
| 1728332760 | 86 | 0.5 | 0.58 | 86 | 86 | 86 | 2 |
| 1728073560 | 85.5 | 1.5 | 1.79 | 85.5 | 85.5 | 85.5 | 45 |
| 1727987220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1727900820 | 84 | -1.5 | -1.75 | 85 | 85 | 83.5 | 91 |
| 1727814420 | 85.5 | 1.5 | 1.79 | 83.5 | 85.5 | 83.5 | 26 |
| 1727728020 | 84 | -2.5 | -2.89 | 85 | 85 | 84 | 5 |
| 1727468760 | 86.5 | 1 | 1.17 | 86.5 | 86.5 | 86.5 | 1 |
| 1727382360 | 85.5 | 0.5 | 0.59 | 85.5 | 86 | 85.5 | 181 |
| 1727295960 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1727209560 | 85 | -2.5 | -2.86 | 86 | 86 | 85 | 42 |
| 1727123160 | 87.5 | 3 | 3.55 | 86 | 87.5 | 86 | 66 |
| 1726864020 | 84.5 | -0.5 | -0.59 | 84.5 | 84.5 | 84.5 | 100 |
| 1726777620 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1726691220 | 85 | 1 | 1.19 | 85 | 85 | 85 | 2 |
| 1726604760 | 84 | -1 | -1.18 | 84 | 84 | 84 | 1 |
| 1726518420 | 85 | 0.5 | 0.59 | 84 | 85 | 84 | 56 |
| 1726259160 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1726172760 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1726086360 | 84.5 | -0.5 | -0.59 | 84.5 | 84.5 | 84.5 | 23 |
| 1726000020 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1725913620 | 85 | 1 | 1.19 | 84 | 85 | 84 | 3 |
| 1725654360 | 84 | -5.5 | -6.15 | 85 | 85 | 84 | 194 |
| 1725567960 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1725481560 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1725395160 | 89.5 | 1 | 1.13 | 88 | 89.5 | 88 | 284 |
| 1725308760 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 3 |
| 1725049560 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1724963160 | 88.5 | 2 | 2.31 | 88.5 | 88.5 | 88.5 | 10 |
| 1724876820 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1724790420 | 86.5 | -1 | -1.14 | 86.5 | 86.5 | 86.5 | 1 |
| 1724704020 | 87.5 | -0.5 | -0.57 | 87.5 | 87.5 | 87.5 | 13 |
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
