Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.14285714286 | 175 | 183 | 168 | 127 | 179.02208202 | DE |
| 4 | -19 | -9.89583333333 | 192 | 202 | 153 | 241 | 170.34432007 | DE |
| 12 | 7 | 4.21686746988 | 166 | 218 | 153 | 268 | 184.9486621 | DE |
| 26 | 34 | 24.4604316547 | 139 | 218 | 136 | 205 | 178.37873398 | DE |
| 52 | 105.5 | 156.296296296 | 67.5 | 218 | 66.5 | 184 | 151.03780668 | DE |
| 156 | 115.5 | 200.869565217 | 57.5 | 218 | 56 | 180 | 131.98436296 | DE |
| 260 | 115.5 | 200.869565217 | 57.5 | 218 | 56 | 180 | 131.98436296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 177 | -1 | -0.56 | 176 | 177 | 176 | 13 |
| 1743024420 | 178 | -3 | -1.66 | 178 | 178 | 178 | 12 |
| 1742938020 | 181 | 1 | 0.56 | 182 | 183 | 181 | 222 |
| 1742851620 | 180 | 11 | 6.51 | 171 | 180 | 171 | 314 |
| 1742592420 | 169 | -4 | -2.31 | 169 | 170 | 168 | 54 |
| 1742506020 | 173 | 0 | 0.00 | 175 | 175 | 173 | 32 |
| 1742419620 | 173 | 6 | 3.59 | 166 | 173 | 166 | 17 |
| 1742333220 | 167 | -3 | -1.76 | 169 | 169 | 167 | 5 |
| 1742246820 | 170 | 1 | 0.59 | 167 | 170 | 167 | 73 |
| 1741987620 | 169 | 4 | 2.42 | 162 | 169 | 162 | 75 |
| 1741901220 | 165 | -2 | -1.20 | 166 | 168 | 165 | 10 |
| 1741814820 | 167 | 3 | 1.83 | 165 | 168 | 165 | 99 |
| 1741728420 | 164 | 6 | 3.80 | 165 | 167 | 164 | 49 |
| 1741642020 | 158 | -8 | -4.82 | 160 | 164 | 153 | 1106 |
| 1741382820 | 166 | -9 | -5.14 | 170 | 173 | 154 | 1917 |
| 1741296420 | 175 | -10 | -5.41 | 185 | 185 | 175 | 173 |
| 1741210020 | 185 | -5 | -2.63 | 193 | 193 | 185 | 60 |
| 1741123620 | 190 | -12 | -5.94 | 195 | 196 | 183 | 267 |
| 1741037220 | 202 | 3 | 1.51 | 200 | 202 | 197 | 255 |
| 1740778020 | 199 | 7 | 3.65 | 190 | 199 | 190 | 64 |
| 1740691620 | 192 | 2 | 1.05 | 192 | 192 | 189 | 20 |
| 1740605220 | 190 | -1 | -0.52 | 193 | 196 | 190 | 223 |
| 1740518820 | 191 | -3 | -1.55 | 190 | 193 | 189 | 136 |
| 1740432420 | 194 | 8 | 4.30 | 192 | 194 | 185 | 1070 |
| 1740173220 | 186 | -10 | -5.10 | 197 | 200 | 186 | 246 |
| 1740086820 | 196 | -6 | -2.97 | 200 | 202 | 196 | 153 |
| 1740000420 | 202 | 10 | 5.21 | 199 | 202 | 196 | 86 |
| 1739914020 | 192 | 14 | 7.87 | 179 | 192 | 179 | 324 |
| 1739827620 | 178 | 5 | 2.89 | 176 | 180 | 176 | 29 |
| 1739568420 | 173 | -2 | -1.14 | 176 | 176 | 172 | 86 |
| 1739482020 | 175 | -4 | -2.23 | 181 | 181 | 171 | 48 |
| 1739395620 | 179 | 0 | 0.00 | 176 | 179 | 176 | 45 |
| 1739309220 | 179 | -6 | -3.24 | 186 | 186 | 179 | 21 |
| 1739222820 | 185 | 5 | 2.78 | 181 | 190 | 181 | 294 |
| 1738963620 | 180 | -3 | -1.64 | 185 | 185 | 177 | 518 |
| 1738877220 | 183 | 1 | 0.55 | 184 | 189 | 182 | 238 |
| 1738790820 | 182 | -2 | -1.09 | 183 | 183 | 182 | 143 |
| 1738704420 | 184 | 2 | 1.10 | 183 | 186 | 183 | 80 |
| 1738618020 | 182 | -7 | -3.70 | 188 | 188 | 182 | 285 |
| 1738358820 | 189 | 2 | 1.07 | 188 | 191 | 188 | 259 |
| 1738272420 | 187 | -13 | -6.50 | 206 | 218 | 174 | 1295 |
| 1738186020 | 200 | 2 | 1.01 | 199 | 204 | 199 | 543 |
| 1738099620 | 198 | 10 | 5.32 | 193 | 198 | 193 | 1448 |
| 1738013220 | 188 | -14 | -6.93 | 200 | 200 | 185 | 1013 |
| 1737754020 | 202 | -2 | -0.98 | 206 | 206 | 202 | 138 |
| 1737667620 | 204 | 4 | 2.00 | 200 | 206 | 200 | 125 |
| 1737581220 | 200 | -4 | -1.96 | 204 | 206 | 200 | 334 |
| 1737494820 | 204 | 2 | 0.99 | 208 | 208 | 204 | 418 |
| 1737408420 | 202 | 0 | 0.00 | 202 | 206 | 200 | 265 |
| 1737149220 | 202 | 6 | 3.06 | 197 | 202 | 197 | 64 |
| 1737062820 | 196 | 3 | 1.55 | 195 | 196 | 191 | 160 |
| 1736976420 | 193 | 5 | 2.66 | 192 | 197 | 192 | 192 |
| 1736890020 | 188 | -1 | -0.53 | 187 | 195 | 186 | 310 |
| 1736803620 | 189 | 13 | 7.39 | 183 | 190 | 183 | 291 |
| 1736544420 | 176 | -4 | -2.22 | 180 | 180 | 176 | 48 |
| 1736458020 | 180 | 3 | 1.69 | 180 | 180 | 180 | 85 |
| 1736371620 | 177 | 8 | 4.73 | 174 | 178 | 174 | 13 |
| 1736285220 | 169 | -9 | -5.06 | 179 | 179 | 169 | 49 |
| 1736198820 | 178 | 9 | 5.33 | 176 | 178 | 176 | 146 |
| 1735939620 | 169 | -3 | -1.74 | 169 | 169 | 169 | 1 |
| 1735853220 | 172 | 10 | 6.17 | 166 | 172 | 166 | 24 |
| 1735594020 | 162 | -1 | -0.61 | 165 | 165 | 162 | 53 |
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
