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 | -3.8 | -4.67404674047 | 81.3 | 81.3 | 77.5 | 95 | 79.49894506 | DE |
| 4 | -3.05 | -3.78646803228 | 80.55 | 84.099999 | 77.5 | 315 | 81.75462861 | DE |
| 12 | -2 | -2.51572327044 | 79.5 | 84.099999 | 72.25 | 358 | 78.69511626 | DE |
| 26 | -8.85 | -10.2489866821 | 86.35 | 90.5 | 72.25 | 397 | 82.41933713 | DE |
| 52 | -21.22 | -21.4951377634 | 98.72 | 105.35 | 72.25 | 407 | 83.13840102 | DE |
| 156 | -22.16 | -22.2356010435 | 99.66 | 105.35 | 72.25 | 352 | 83.7281817 | DE |
| 260 | -22.16 | -22.2356010435 | 99.66 | 105.35 | 72.25 | 352 | 83.7281817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 78.5 | -0.65 | -0.82 | 78.7 | 78.75 | 78.25 | 27 |
| 1732829220 | 79.15 | 0.25 | 0.32 | 79.55 | 79.55 | 79.05 | 7 |
| 1732742820 | 78.9 | -0.95 | -1.19 | 79.099999 | 79.599999 | 78.8 | 272 |
| 1732656420 | 79.849999 | -1.05 | -1.30 | 80.55 | 80.55 | 79.75 | 41 |
| 1732570020 | 80.9 | 0.05 | 0.06 | 81.3 | 81.3 | 80.9 | 127 |
| 1732310820 | 80.849999 | 0.25 | 0.31 | 80.9 | 80.9 | 80.849999 | 41 |
| 1732224420 | 80.599999 | 0.6 | 0.75 | 81.099999 | 81.099999 | 80.099999 | 508 |
| 1732138020 | 80 | 0 | 0.00 | 80.5 | 80.5 | 80 | 110 |
| 1732051620 | 80 | -2.8 | -3.38 | 83.099999 | 83.099999 | 80 | 75 |
| 1731965220 | 82.8 | 0.35 | 0.42 | 83.05 | 83.3 | 82.8 | 83 |
| 1731705960 | 82.45 | -0.1 | -0.12 | 82.349999 | 83.4 | 82.349999 | 236 |
| 1731619560 | 82.55 | 1.05 | 1.29 | 81.599999 | 82.8 | 81.599999 | 294 |
| 1731533160 | 81.5 | -0.1 | -0.12 | 81.15 | 82.45 | 80.75 | 117 |
| 1731446820 | 81.599999 | -1.5 | -1.81 | 82.65 | 83.05 | 81.25 | 2388 |
| 1731360420 | 83.099999 | -0.05 | -0.06 | 83.65 | 83.7 | 82.599999 | 693 |
| 1731101220 | 83.15 | 0.1 | 0.12 | 83.099999 | 83.3 | 83.099999 | 20 |
| 1731014760 | 83.05 | 0.15 | 0.18 | 83.2 | 83.2 | 82.4 | 325 |
| 1730928360 | 82.9 | 1.35 | 1.66 | 81.9 | 84.099999 | 81.9 | 727 |
| 1730841960 | 81.55 | 1.25 | 1.56 | 80.7 | 81.55 | 80.7 | 14 |
| 1730755560 | 80.3 | -0.25 | -0.31 | 80.55 | 80.55 | 80.25 | 192 |
| 1730496360 | 80.55 | 0.35 | 0.44 | 79.95 | 80.75 | 79.95 | 40 |
| 1730409960 | 80.2 | 0.1 | 0.12 | 79.9 | 80.2 | 79.9 | 303 |
| 1730323560 | 80.099999 | 0.5 | 0.63 | 80 | 80.099999 | 80 | 3 |
| 1730237160 | 79.599999 | -1.95 | -2.39 | 82.95 | 82.95 | 79.599999 | 544 |
| 1730150760 | 81.55 | -0.05 | -0.06 | 80.45 | 81.55 | 80.25 | 94 |
| 1729888020 | 81.599999 | 0.65 | 0.80 | 81.5 | 81.65 | 81.5 | 27 |
| 1729801560 | 80.95 | 5.3 | 7.01 | 76.3 | 80.95 | 76.25 | 3724 |
| 1729715160 | 75.65 | 1 | 1.34 | 75.05 | 75.65 | 74.849999 | 197 |
| 1729628760 | 74.65 | -0.7 | -0.93 | 75.5 | 75.5 | 74.65 | 337 |
| 1729542360 | 75.349999 | -1.15 | -1.50 | 76.15 | 76.15 | 75.099999 | 60 |
| 1729283160 | 76.5 | 0.1 | 0.13 | 75.9 | 76.5 | 75.9 | 233 |
| 1729196760 | 76.4 | 0 | 0.00 | 76.45 | 76.65 | 76.4 | 29 |
| 1729110360 | 76.4 | 0.6 | 0.79 | 75.25 | 76.4 | 74.8 | 43 |
| 1729023960 | 75.8 | 0.1 | 0.13 | 76.15 | 76.2 | 75.349999 | 182 |
| 1728937620 | 75.7 | 0.75 | 1.00 | 75.45 | 75.7 | 75.45 | 4 |
| 1728678360 | 74.95 | -0.5 | -0.66 | 75.15 | 75.349999 | 74.95 | 82 |
| 1728591960 | 75.45 | -0.05 | -0.07 | 75.5 | 75.55 | 74.95 | 193 |
| 1728505560 | 75.5 | 0.2 | 0.27 | 75.05 | 75.5 | 74.95 | 20 |
| 1728419160 | 75.3 | 1.7 | 2.31 | 73.55 | 75.4 | 73.3 | 1251 |
| 1728332760 | 73.599999 | 0.55 | 0.75 | 73.15 | 73.599999 | 73.099999 | 138 |
| 1728073560 | 73.05 | -0.1 | -0.14 | 73.5 | 73.5 | 72.9 | 148 |
| 1727987220 | 73.15 | 0.3 | 0.41 | 72.4 | 73.5 | 72.4 | 383 |
| 1727900820 | 72.849999 | -0.2 | -0.27 | 73.15 | 73.25 | 72.75 | 1704 |
| 1727814420 | 73.05 | -1.15 | -1.55 | 73.95 | 73.95 | 72.5 | 138 |
| 1727728020 | 74.2 | -1.8 | -2.37 | 76.15 | 76.15 | 74.2 | 176 |
| 1727468760 | 76 | -0.05 | -0.07 | 76.25 | 76.65 | 76 | 135 |
| 1727382360 | 76.05 | -2.9 | -3.67 | 78.8 | 78.8 | 72.25 | 1758 |
| 1727295960 | 78.95 | 1.55 | 2.00 | 77.7 | 78.95 | 77.7 | 7 |
| 1727209560 | 77.4 | 0.85 | 1.11 | 76.599999 | 77.4 | 76.599999 | 318 |
| 1727123160 | 76.55 | -1.25 | -1.61 | 78.4 | 78.4 | 76.45 | 307 |
| 1726864020 | 77.8 | -1.6 | -2.02 | 78.95 | 78.95 | 77.8 | 199 |
| 1726777560 | 79.4 | -0.2 | -0.25 | 78.95 | 79.4 | 78.9 | 27 |
| 1726691220 | 79.599999 | 1.35 | 1.73 | 79.65 | 79.65 | 79.599999 | 8 |
| 1726604760 | 78.25 | -0.35 | -0.45 | 78.65 | 78.65 | 78.25 | 6 |
| 1726518420 | 78.599999 | 1.1 | 1.42 | 76.849999 | 78.599999 | 76.849999 | 1031 |
| 1726259160 | 77.5 | -0.5 | -0.64 | 77.05 | 77.5 | 77.05 | 97 |
| 1726172760 | 78 | -1.3 | -1.64 | 78.65 | 78.65 | 77.9 | 67 |
| 1726086360 | 79.3 | -0.75 | -0.94 | 80.15 | 80.15 | 78.3 | 437 |
| 1725999960 | 80.05 | -0.05 | -0.06 | 80 | 80.349999 | 80 | 352 |
| 1725913620 | 80.099999 | 1.15 | 1.46 | 79.5 | 80.099999 | 79.5 | 382 |
| 1725654360 | 78.95 | -0.5 | -0.63 | 79.75 | 79.75 | 78.95 | 10 |
| 1725567960 | 79.45 | 0.95 | 1.21 | 78.5 | 79.65 | 78.5 | 450 |
| 1725481560 | 78.5 | -1.2 | -1.51 | 79 | 79 | 78.3 | 404 |
| 1725395160 | 79.7 | -0.4 | -0.50 | 80.05 | 80.45 | 79 | 760 |
| 1725308760 | 80.099999 | -0.3 | -0.37 | 80.5 | 80.8 | 80.099999 | 27 |
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
