Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -2.40198785202 | 72.44 | 72.8 | 69.36 | 10771 | 70.97692489 | DE |
| 4 | -6.98 | -8.98558187436 | 77.68 | 82.42 | 69.36 | 11346 | 74.73621119 | DE |
| 12 | -12.78 | -15.3090560613 | 83.48 | 96.1 | 69.36 | 10940 | 81.01373573 | DE |
| 26 | -32.3 | -31.359223301 | 103 | 106.5 | 69.36 | 9298 | 87.33260979 | DE |
| 52 | -42.35 | -37.4613003096 | 113.05 | 116.75 | 69.36 | 9644 | 95.99434086 | DE |
| 156 | -81.8 | -53.6393442623 | 152.5 | 187.1 | 69.36 | 79646 | 135.40994909 | DE |
| 260 | 7.46 | 11.7963314358 | 63.24 | 187.1 | 30.04 | 98621 | 112.87333591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 71 | -0.16 | -0.22 | 71.08 | 71.319999 | 70.12 | 7612 |
| 1732829220 | 71.16 | 1.36 | 1.95 | 70.66 | 71.28 | 70.04 | 4755 |
| 1732742820 | 69.8 | -1.4 | -1.97 | 71.18 | 71.18 | 69.36 | 16294 |
| 1732656420 | 71.2 | -1.3 | -1.79 | 72 | 72.28 | 70.239999 | 13733 |
| 1732570020 | 72.5 | 1.4 | 1.97 | 70.98 | 72.599999 | 70.42 | 9211 |
| 1732310820 | 71.099999 | -0.72 | -1.00 | 72.44 | 72.8 | 70.319999 | 9862 |
| 1732224420 | 71.819999 | -0.62 | -0.86 | 73 | 73 | 71.5 | 5143 |
| 1732138020 | 72.44 | -0.54 | -0.74 | 73.22 | 73.28 | 71.8 | 4032 |
| 1732051620 | 72.98 | -0.44 | -0.60 | 73.9 | 73.9 | 71.239999 | 9925 |
| 1731965220 | 73.42 | -0.54 | -0.73 | 74.4 | 75.08 | 72.819999 | 7960 |
| 1731705960 | 73.959999 | 0.32 | 0.43 | 73.36 | 75.599999 | 73.04 | 11085 |
| 1731619560 | 73.64 | 1.44 | 1.99 | 72.2 | 74.76 | 71.26 | 9763 |
| 1731533160 | 72.2 | -2.68 | -3.58 | 75.18 | 75.459999 | 72.02 | 20103 |
| 1731446820 | 74.88 | -3.96 | -5.02 | 78.099999 | 78.14 | 74.58 | 26885 |
| 1731360420 | 78.84 | 1.16 | 1.49 | 77.819999 | 79.28 | 77.819999 | 10366 |
| 1731101220 | 77.68 | -3.88 | -4.76 | 82.22 | 82.22 | 77.44 | 18249 |
| 1731014760 | 81.56 | 3.28 | 4.19 | 78.94 | 82.42 | 78.239999 | 9145 |
| 1730928360 | 78.28 | -0.92 | -1.16 | 79.58 | 82.2 | 76.34 | 16599 |
| 1730841960 | 79.2 | -0.42 | -0.53 | 80.38 | 80.68 | 78.78 | 9750 |
| 1730755560 | 79.62 | 1.4 | 1.79 | 78.68 | 80.42 | 77.819999 | 7916 |
| 1730496360 | 78.22 | 0.42 | 0.54 | 77.68 | 78.62 | 77.4 | 6136 |
| 1730409960 | 77.8 | -0.96 | -1.22 | 78.52 | 79.12 | 76.819999 | 20537 |
| 1730323560 | 78.76 | -1.62 | -2.02 | 79.92 | 80.38 | 78.099999 | 22197 |
| 1730237160 | 80.38 | -2.32 | -2.81 | 82.7 | 83.18 | 79.8 | 23278 |
| 1730150760 | 82.7 | -2.72 | -3.18 | 84.819999 | 86 | 81.8 | 19761 |
| 1729888020 | 85.42 | -0.94 | -1.09 | 86.18 | 86.6 | 84.42 | 6147 |
| 1729801560 | 86.36 | 1.36 | 1.60 | 85.28 | 87.54 | 85 | 9094 |
| 1729715160 | 85 | 0.18 | 0.21 | 85.239999 | 86.5 | 84.2 | 4439 |
| 1729628760 | 84.819999 | -0.32 | -0.38 | 84.5 | 85.62 | 83.78 | 4098 |
| 1729542360 | 85.14 | -0.28 | -0.33 | 85.28 | 86.04 | 84.319999 | 9655 |
| 1729283160 | 85.42 | 0.62 | 0.73 | 84.819999 | 86.8 | 84.22 | 7210 |
| 1729196760 | 84.8 | -0.64 | -0.75 | 84.92 | 85.64 | 83.9 | 7738 |
| 1729110360 | 85.44 | -0.58 | -0.67 | 85.84 | 86.08 | 84.5 | 6507 |
| 1729023960 | 86.02 | -2.4 | -2.71 | 88.46 | 88.48 | 85.52 | 15197 |
| 1728937620 | 88.42 | -2.7 | -2.96 | 91.08 | 91.16 | 87.76 | 9384 |
| 1728678360 | 91.12 | 0.08 | 0.09 | 91.1 | 91.36 | 90.42 | 1003 |
| 1728591960 | 91.04 | -0.28 | -0.31 | 92.3 | 93.98 | 90.48 | 6692 |
| 1728505560 | 91.32 | 1.84 | 2.06 | 89.86 | 92.72 | 89.86 | 4554 |
| 1728419160 | 89.48 | -2.84 | -3.08 | 91.68 | 92.54 | 89 | 9092 |
| 1728332760 | 92.32 | -0.2 | -0.22 | 92.5 | 93.38 | 91.96 | 2263 |
| 1728073560 | 92.52 | -0.6 | -0.64 | 93.48 | 93.5 | 91.14 | 6528 |
| 1727987220 | 93.12 | -0.08 | -0.09 | 92.6 | 94.06 | 90.8 | 5827 |
| 1727900820 | 93.2 | 3.74 | 4.18 | 89.66 | 96.1 | 89.66 | 23297 |
| 1727814420 | 89.46 | 0.36 | 0.40 | 89.32 | 90.3 | 88.36 | 9569 |
| 1727728020 | 89.1 | 1.6 | 1.83 | 87.86 | 89.9 | 87.5 | 12469 |
| 1727468760 | 87.5 | 5.56 | 6.79 | 82 | 89 | 82 | 36867 |
| 1727382360 | 81.94 | 1.82 | 2.27 | 80.52 | 82.8 | 80.52 | 10231 |
| 1727295960 | 80.12 | -0.92 | -1.14 | 80.62 | 81.62 | 80 | 7048 |
| 1727209560 | 81.04 | 0.42 | 0.52 | 80.84 | 82.599999 | 80.28 | 10354 |
| 1727123160 | 80.62 | -1.06 | -1.30 | 81.62 | 82.08 | 79.86 | 10868 |
| 1726864020 | 81.68 | -3.82 | -4.47 | 84.98 | 84.98 | 81.5 | 7597 |
| 1726777560 | 85.5 | 3 | 3.64 | 82.58 | 85.88 | 81.599999 | 21741 |
| 1726691220 | 82.5 | -0.3 | -0.36 | 82.58 | 83.72 | 81.34 | 3714 |
| 1726604760 | 82.8 | 2.5 | 3.11 | 80.7 | 83.66 | 80.66 | 10445 |
| 1726518420 | 80.3 | -1.6 | -1.95 | 81.72 | 81.78 | 80.02 | 4174 |
| 1726259160 | 81.9 | 2.9 | 3.67 | 79.76 | 82.599999 | 79.28 | 8530 |
| 1726172760 | 79 | -0.32 | -0.40 | 80.02 | 81.4 | 78.5 | 10374 |
| 1726086360 | 79.319999 | 0.54 | 0.69 | 79 | 80.34 | 78.9 | 5616 |
| 1725999960 | 78.78 | -1.96 | -2.43 | 80.5 | 80.56 | 77.52 | 14083 |
| 1725913620 | 80.739999 | 0.16 | 0.20 | 81.02 | 81.459999 | 80 | 6985 |
| 1725654360 | 80.58 | -2.32 | -2.80 | 83.48 | 83.48 | 80.12 | 14305 |
| 1725567960 | 82.9 | 0.8 | 0.97 | 84.98 | 85.599999 | 82.76 | 14406 |
| 1725481560 | 82.099999 | -1.32 | -1.58 | 83.26 | 83.4 | 81.9 | 6461 |
| 1725395160 | 83.42 | -3.8 | -4.36 | 86.52 | 86.78 | 82.5 | 12050 |
| 1725308760 | 87.22 | -0.16 | -0.18 | 86.62 | 87.24 | 85.64 | 4873 |
| 1725049560 | 87.38 | 0.74 | 0.85 | 86.88 | 87.58 | 86.22 | 2865 |
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
