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 | 2.25 | 2.64394829612 | 85.1 | 88.1 | 85.1 | 27140 | 86.89037448 | DE |
| 4 | 7.8 | 9.8051539912 | 79.55 | 89.7 | 77.1 | 53648 | 83.01093149 | DE |
| 12 | 15.4 | 21.403752606 | 71.95 | 89.7 | 68.2 | 83149 | 78.87541703 | DE |
| 26 | 25.6 | 41.4574898785 | 61.75 | 89.7 | 57.4 | 100034 | 68.62473177 | DE |
| 52 | 30.35 | 53.2456140351 | 57 | 89.7 | 57 | 126677 | 64.76881786 | DE |
| 156 | -98.31 | -52.9516320155 | 185.66 | 194.67 | 50.9 | 119172 | 74.95656132 | DE |
| 260 | -20.65 | -19.1203703704 | 108 | 308 | 50.9 | 78723 | 87.41021182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 87.35 | -0.15 | -0.17 | 87.35 | 87.35 | 87.35 | 0 |
| 1732728600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 15099 |
| 1732642200 | 87.5 | -0.6 | -0.68 | 87.5 | 87.5 | 87.5 | 15482 |
| 1732555800 | 88.1 | 1.7 | 1.97 | 88.1 | 88.1 | 88.1 | 54311 |
| 1732296600 | 86.4 | 1.3 | 1.53 | 86.4 | 86.4 | 86.4 | 21236 |
| 1732210200 | 85.1 | 0.6 | 0.71 | 85.1 | 85.1 | 85.1 | 35474 |
| 1732123800 | 84.5 | 1 | 1.20 | 84.5 | 84.5 | 84.5 | 22614 |
| 1732037400 | 83.5 | -2.6 | -3.02 | 83.5 | 83.5 | 83.5 | 44488 |
| 1731951000 | 86.1 | 0.6 | 0.70 | 86.1 | 86.1 | 86.1 | 43207 |
| 1731691800 | 85.5 | -1.2 | -1.38 | 85.5 | 85.5 | 85.5 | 50240 |
| 1731605400 | 86.7 | -0.65 | -0.74 | 86.7 | 86.7 | 86.7 | 21605 |
| 1731519000 | 87.35 | 0.95 | 1.10 | 87.35 | 87.35 | 87.35 | 58056 |
| 1731432600 | 86.4 | -0.1 | -0.12 | 89.7 | 89.7 | 85.6 | 71988 |
| 1731346200 | 86.5 | 3.8 | 4.59 | 86.5 | 86.5 | 86.5 | 128006 |
| 1731087000 | 82.7 | 0.8 | 0.98 | 82.7 | 82.7 | 82.7 | 49115 |
| 1731000600 | 81.9 | 1.2 | 1.49 | 81.9 | 81.9 | 81.9 | 53103 |
| 1730914200 | 80.7 | 1.6 | 2.02 | 80.7 | 80.7 | 80.7 | 68007 |
| 1730827800 | 79.1 | 1.5 | 1.93 | 79.1 | 79.1 | 79.1 | 41611 |
| 1730741400 | 77.6 | 0.5 | 0.65 | 77.6 | 77.6 | 77.6 | 108195 |
| 1730482200 | 77.1 | -2.45 | -3.08 | 77.1 | 77.1 | 77.1 | 115848 |
| 1730395800 | 79.55 | 0.2 | 0.25 | 79.55 | 79.55 | 79.55 | 87696 |
| 1730309400 | 79.35 | -0.85 | -1.06 | 79.35 | 79.35 | 79.35 | 74310 |
| 1730223000 | 80.2 | -3.2 | -3.84 | 80.2 | 80.2 | 80.2 | 403922 |
| 1730136600 | 83.4 | 1.6 | 1.96 | 83.4 | 83.4 | 83.4 | 85621 |
| 1729873800 | 81.8 | 0.4 | 0.49 | 81.8 | 81.8 | 81.8 | 49932 |
| 1729787400 | 81.4 | 0.7 | 0.87 | 81.4 | 81.4 | 81.4 | 45792 |
| 1729701000 | 80.7 | -0.1 | -0.12 | 80.7 | 80.7 | 80.7 | 341021 |
| 1729614600 | 80.8 | 0.35 | 0.44 | 80.8 | 80.8 | 80.8 | 35097 |
| 1729528200 | 80.45 | -0.15 | -0.19 | 80.45 | 80.45 | 80.45 | 30856 |
| 1729269000 | 80.6 | 1 | 1.26 | 80.6 | 80.6 | 80.6 | 19513 |
| 1729182600 | 79.6 | -0.45 | -0.56 | 79.6 | 79.6 | 79.6 | 62748 |
| 1729096200 | 80.05 | 0.35 | 0.44 | 80.05 | 80.05 | 80.05 | 26084 |
| 1729009800 | 79.7 | -1.15 | -1.42 | 79.7 | 79.7 | 79.7 | 64838 |
| 1728923400 | 80.85 | 0.5 | 0.62 | 80.85 | 80.85 | 80.85 | 36289 |
| 1728664200 | 80.35 | 1.25 | 1.58 | 80.35 | 80.35 | 80.35 | 62969 |
| 1728577800 | 79.1 | -2.5 | -3.06 | 79.1 | 79.1 | 79.1 | 115787 |
| 1728491400 | 81.6 | 0.85 | 1.05 | 81.6 | 81.6 | 81.6 | 52081 |
| 1728405000 | 80.75 | -0.2 | -0.25 | 80.75 | 80.75 | 80.75 | 47001 |
| 1728318600 | 80.95 | 1.9 | 2.40 | 80.95 | 80.95 | 80.95 | 86192 |
| 1728059400 | 79.05 | 2.3 | 3.00 | 79.05 | 79.05 | 79.05 | 75068 |
| 1727973000 | 76.75 | -0.05 | -0.07 | 76.75 | 76.75 | 76.75 | 42297 |
| 1727886600 | 76.8 | 0.1 | 0.13 | 76.8 | 76.8 | 76.8 | 43454 |
| 1727800200 | 76.7 | -1.55 | -1.98 | 76.7 | 76.7 | 76.7 | 58900 |
| 1727713800 | 78.25 | -0.9 | -1.14 | 78.25 | 78.25 | 78.25 | 46075 |
| 1727454600 | 79.15 | -0.25 | -0.31 | 79.15 | 79.15 | 79.15 | 69419 |
| 1727368200 | 79.4 | 1.3 | 1.66 | 79.4 | 79.4 | 79.4 | 271557 |
| 1727281800 | 78.1 | -0.5 | -0.64 | 78.1 | 78.1 | 78.1 | 88223 |
| 1727195400 | 78.6 | -0.1 | -0.13 | 78.6 | 78.6 | 78.6 | 293428 |
| 1727109000 | 78.7 | 2.75 | 3.62 | 78.7 | 78.7 | 78.7 | 94893 |
| 1726849800 | 75.95 | -1 | -1.30 | 75.95 | 75.95 | 75.95 | 145879 |
| 1726763400 | 76.95 | 4.25 | 5.85 | 74.4 | 77.05 | 74.4 | 128977 |
| 1726677000 | 72.7 | 0.75 | 1.04 | 72.7 | 72.7 | 72.7 | 50856 |
| 1726590600 | 71.95 | 1.25 | 1.77 | 71.95 | 71.95 | 71.95 | 35038 |
| 1726504200 | 70.7 | 0.4 | 0.57 | 70.7 | 70.7 | 70.7 | 26306 |
| 1726245000 | 70.3 | 0.55 | 0.79 | 69.8 | 70.55 | 69.8 | 23205 |
| 1726158600 | 69.75 | 1.3 | 1.90 | 69.75 | 69.75 | 69.75 | 36892 |
| 1726072200 | 68.45 | 0.25 | 0.37 | 68.45 | 68.45 | 68.45 | 109081 |
| 1725985800 | 68.2 | -1.6 | -2.29 | 68.2 | 68.2 | 68.2 | 130384 |
| 1725899400 | 69.8 | -0.1 | -0.14 | 69.8 | 69.8 | 69.8 | 52356 |
| 1725640200 | 69.9 | -2.05 | -2.85 | 69.9 | 69.9 | 69.9 | 80809 |
| 1725553800 | 71.95 | -0.4 | -0.55 | 71.95 | 71.95 | 71.95 | 213918 |
| 1725467400 | 72.35 | -0.45 | -0.62 | 72.35 | 72.35 | 72.35 | 40576 |
| 1725381000 | 72.8 | 0.95 | 1.32 | 72.8 | 72.8 | 72.8 | 46741 |
| 1725294600 | 71.85 | -0.25 | -0.35 | 71.85 | 71.85 | 71.85 | 0 |
| 1725035400 | 72.1 | -0.85 | -1.17 | 72.1 | 72.1 | 72.1 | 75437 |
| 1724949000 | 72.95 | 2.55 | 3.62 | 72.95 | 72.95 | 72.95 | 79812 |
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
