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 | 5.24 | 7.21464959383 | 72.63 | 79.73 | 71.989999 | 1131 | 76.61975236 | DE |
| 4 | -9.32 | -10.6892992316 | 87.19 | 88.23 | 71.01 | 2533 | 78.11526503 | DE |
| 12 | -32.73 | -29.5931283906 | 110.6 | 113.6 | 71.01 | 1742 | 85.83355472 | DE |
| 26 | -25.51 | -24.6759527955 | 103.38 | 118.96 | 71.01 | 1167 | 93.28826386 | DE |
| 52 | -25.95 | -24.9951839723 | 103.82 | 118.96 | 71.01 | 806 | 95.65391724 | DE |
| 156 | -48.11 | -38.1886013653 | 125.98 | 131 | 71.01 | 482 | 97.66690311 | DE |
| 260 | -48.13 | -38.1984126984 | 126 | 193.75 | 71.01 | 391 | 103.85711998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 77.77 | -0.85 | -1.08 | 79.08 | 79.73 | 77.42 | 788 |
| 1745526420 | 78.62 | 3.45 | 4.59 | 76.69 | 79.06 | 75.33 | 649 |
| 1745440020 | 75.17 | 0 | 0.00 | 75.17 | 75.17 | 75.17 | 0 |
| 1745353620 | 75.17 | 0 | 0.00 | 75.17 | 75.17 | 75.17 | 0 |
| 1744921620 | 75.17 | 0 | 0.00 | 75.17 | 75.17 | 75.17 | 0 |
| 1744835220 | 75.17 | -2.68 | -3.44 | 76.959999 | 77.68 | 75 | 1004 |
| 1744748820 | 77.849999 | -0.97 | -1.23 | 78.9 | 79.79 | 77.849999 | 1178 |
| 1744662420 | 78.819999 | -0.02 | -0.03 | 78.819999 | 79.989999 | 77.84 | 670 |
| 1744403220 | 78.84 | 1.96 | 2.55 | 77.02 | 79 | 74.64 | 695 |
| 1744316820 | 76.88 | -5.15 | -6.28 | 82.3 | 82.79 | 75 | 1135 |
| 1744230420 | 82.03 | 8.91 | 12.19 | 72 | 82.98 | 71.01 | 1662 |
| 1744144020 | 73.12 | -1.38 | -1.85 | 75.19 | 77.54 | 72.22 | 2761 |
| 1744057620 | 74.5 | -0.8 | -1.06 | 73.319999 | 77.239999 | 71.239999 | 5763 |
| 1743798420 | 75.3 | -2.99 | -3.82 | 77.67 | 78.29 | 75.01 | 4288 |
| 1743712020 | 78.29 | -7.71 | -8.97 | 86 | 86 | 77.36 | 10214 |
| 1743625620 | 86 | 0.94 | 1.11 | 85.79 | 87.19 | 85 | 1433 |
| 1743539220 | 85.06 | 0 | 0.00 | 85.2 | 85.87 | 84.5 | 692 |
| 1743452820 | 85.06 | 0.37 | 0.44 | 84.69 | 85.16 | 83.3 | 4724 |
| 1743197220 | 84.69 | -2.93 | -3.34 | 87.19 | 88.23 | 84.26 | 2203 |
| 1743110820 | 87.62 | -0.23 | -0.26 | 88.12 | 88.53 | 87.21 | 516 |
| 1743024420 | 87.85 | -0.82 | -0.92 | 88.85 | 89 | 87.45 | 324 |
| 1742938020 | 88.67 | -0.06 | -0.07 | 88.93 | 89.9 | 88.37 | 1459 |
| 1742851620 | 88.73 | 2.72 | 3.16 | 86.49 | 88.79 | 86.49 | 1710 |
| 1742592420 | 86.01 | 0.16 | 0.19 | 85.43 | 86.17 | 84.959999 | 1329 |
| 1742506020 | 85.849999 | -0.67 | -0.77 | 87.01 | 87.6 | 85.58 | 638 |
| 1742419620 | 86.52 | 0.89 | 1.04 | 85.64 | 87.03 | 85.31 | 992 |
| 1742333220 | 85.63 | -0.81 | -0.94 | 86.26 | 87.03 | 85.15 | 1171 |
| 1742246820 | 86.44 | 0.76 | 0.89 | 85.45 | 86.77 | 85.06 | 2315 |
| 1741987620 | 85.68 | 0.64 | 0.75 | 84.31 | 85.819999 | 84.31 | 2067 |
| 1741901220 | 85.04 | -0.74 | -0.86 | 85.54 | 87.07 | 84.23 | 5866 |
| 1741814820 | 85.78 | -2.81 | -3.17 | 88.26 | 90.28 | 85.31 | 4114 |
| 1741728420 | 88.59 | -2.41 | -2.65 | 91.67 | 92.27 | 88 | 4321 |
| 1741642020 | 91 | -1.5 | -1.62 | 92.26 | 92.99 | 90 | 2700 |
| 1741382820 | 92.5 | 0.75 | 0.82 | 91.85 | 92.77 | 89.89 | 2412 |
| 1741296420 | 91.75 | -1.49 | -1.60 | 93.01 | 93.63 | 91.48 | 1781 |
| 1741210020 | 93.24 | -1.43 | -1.51 | 95.15 | 95.15 | 92.64 | 2233 |
| 1741123620 | 94.67 | -4.38 | -4.42 | 98.99 | 99.38 | 93.67 | 3718 |
| 1741037220 | 99.05 | -1.45 | -1.44 | 101.98 | 102.48 | 99.05 | 1368 |
| 1740778020 | 100.5 | 0.78 | 0.78 | 100.32 | 101.54 | 99.32 | 672 |
| 1740691620 | 99.72 | -0.22 | -0.22 | 100.66 | 101.5 | 99.72 | 455 |
| 1740605220 | 99.94 | -1.18 | -1.17 | 102.14 | 102.48 | 99.72 | 1821 |
| 1740518820 | 101.12 | -0.78 | -0.77 | 101.32 | 102.06 | 100.68 | 713 |
| 1740432420 | 101.9 | 0.32 | 0.32 | 101 | 102.8 | 100.12 | 1298 |
| 1740173220 | 101.58 | -1.32 | -1.28 | 103.08 | 103.6 | 101.58 | 821 |
| 1740086820 | 102.9 | -1.24 | -1.19 | 103.24 | 104.24 | 102.9 | 237 |
| 1740000420 | 104.14 | 1.18 | 1.15 | 102.98 | 104.14 | 102.68 | 418 |
| 1739914020 | 102.96 | 0.94 | 0.92 | 103.02 | 103.48 | 101.94 | 66 |
| 1739827620 | 102.02 | -0.3 | -0.29 | 102.78 | 102.98 | 101.86 | 282 |
| 1739568420 | 102.32 | 0.04 | 0.04 | 102.06 | 102.86 | 102 | 567 |
| 1739482020 | 102.28 | -0.56 | -0.54 | 102.18 | 103.72 | 101.86 | 367 |
| 1739395620 | 102.84 | -2.18 | -2.08 | 105.02 | 105.02 | 102.54 | 1843 |
| 1739309220 | 105.02 | -1.84 | -1.72 | 105.7 | 105.7 | 105.02 | 422 |
| 1739222820 | 106.86 | 1 | 0.94 | 107.44 | 107.7 | 106.18 | 681 |
| 1738963620 | 105.86 | -1.66 | -1.54 | 107.48 | 108.14 | 105.86 | 437 |
| 1738877220 | 107.52 | 1 | 0.94 | 106.32 | 109.04 | 106.26 | 359 |
| 1738790820 | 106.52 | -5.22 | -4.67 | 110.98 | 110.98 | 105.5 | 569 |
| 1738704420 | 111.74 | -0.26 | -0.23 | 110.74 | 111.74 | 110.74 | 154 |
| 1738618020 | 112 | -0.92 | -0.81 | 112.5 | 112.84 | 110.94 | 448 |
| 1738358820 | 112.92 | 2.48 | 2.25 | 110.6 | 113.6 | 110.6 | 992 |
| 1738272420 | 110.44 | 0.5 | 0.45 | 109.56 | 110.56 | 109.56 | 846 |
| 1738186020 | 109.94 | -1.06 | -0.95 | 111.34 | 111.78 | 109.94 | 142 |
| 1738099620 | 111 | 3.66 | 3.41 | 109.1 | 111 | 108.26 | 422 |
| 1738013220 | 107.34 | -1.56 | -1.43 | 108.78 | 108.78 | 106.7 | 855 |
| 1737754020 | 108.9 | 0.66 | 0.61 | 108.02 | 109 | 107.16 | 386 |
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
