We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.5 | 0.621118012422 | 80.5 | 81.5 | 80.5 | 593 | 80.87621257 | DE |
| 4 | 6.5 | 8.72483221477 | 74.5 | 88 | 74 | 5171 | 81.03176905 | DE |
| 12 | 35.2 | 76.8558951965 | 45.8 | 88 | 45.8 | 13916 | 68.34022323 | DE |
| 26 | 17 | 26.5625 | 64 | 88 | 44.8 | 10967 | 64.96043626 | DE |
| 52 | -1.5 | -1.81818181818 | 82.5 | 88 | 21.2 | 44527 | 46.78050117 | DE |
| 156 | -35 | -30.1724137931 | 116 | 159.5 | 21.2 | 70528 | 81.46052689 | DE |
| 260 | -240 | -74.7663551402 | 321 | 395.5 | 21.2 | 81071 | 145.41178176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 81 | -0.25 | -0.31 | 81 | 81 | 81 | 224 |
| 1720801800 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1720715400 | 81.25 | 0.75 | 0.93 | 81.25 | 81.25 | 81.25 | 1040 |
| 1720629000 | 80.5 | 0 | 0.00 | 81.5 | 81.5 | 80.5 | 1010 |
| 1720542600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 97 |
| 1720456200 | 80.5 | 1.5 | 1.90 | 79.5 | 80.5 | 79.5 | 161 |
| 1720197000 | 79 | 0.25 | 0.32 | 79.5 | 79.5 | 79 | 844 |
| 1720110600 | 78.75 | -0.5 | -0.63 | 80 | 80 | 78.75 | 8915 |
| 1720024200 | 79.25 | -5.75 | -6.76 | 85 | 88 | 79 | 33474 |
| 1719937800 | 85 | 1.25 | 1.49 | 85 | 85 | 85 | 9003 |
| 1719851400 | 83.75 | 0.75 | 0.90 | 85 | 85 | 83.75 | 112 |
| 1719592200 | 83 | 0 | 0.00 | 84 | 84 | 82 | 680 |
| 1719505800 | 83 | 6.25 | 8.14 | 78 | 83 | 78 | 32818 |
| 1719419400 | 76.75 | 0.25 | 0.33 | 74 | 76.75 | 74 | 588 |
| 1719333000 | 76.5 | 0 | 0.00 | 78 | 78 | 76.5 | 1097 |
| 1719246600 | 76.5 | 1 | 1.32 | 74 | 76.5 | 74 | 13 |
| 1718987400 | 75.5 | -1.5 | -1.95 | 75.5 | 75.5 | 75.5 | 0 |
| 1718901000 | 77 | 0.75 | 0.98 | 75 | 77 | 74.5 | 2793 |
| 1718814600 | 76.25 | 0 | 0.00 | 76.25 | 76.25 | 76.25 | 14 |
| 1718728200 | 76.25 | 0 | 0.00 | 74.5 | 76.25 | 74.5 | 195 |
| 1718641800 | 76.25 | -1 | -1.29 | 76.25 | 76.25 | 76.25 | 268 |
| 1718382600 | 77.25 | -0.5 | -0.64 | 78 | 79 | 76 | 72491 |
| 1718296200 | 77.75 | 4.5 | 6.14 | 75 | 77.75 | 75 | 5214 |
| 1718209800 | 73.25 | 3.75 | 5.40 | 74.5 | 75 | 73.25 | 9948 |
| 1718123400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1718037000 | 69.5 | -1.25 | -1.77 | 69.5 | 69.5 | 69.5 | 5 |
| 1717777800 | 70.75 | 0.5 | 0.71 | 67 | 70.75 | 67 | 5616 |
| 1717691400 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 195 |
| 1717605000 | 70.25 | -1.5 | -2.09 | 73 | 73 | 70.25 | 8 |
| 1717518600 | 71.75 | 2 | 2.87 | 67 | 71.75 | 67 | 1389 |
| 1717432200 | 69.75 | -0.75 | -1.06 | 71 | 72 | 69.75 | 3547 |
| 1717173000 | 70.5 | 1.75 | 2.55 | 70.5 | 70.5 | 70.5 | 65 |
| 1717086600 | 68.75 | 1.75 | 2.61 | 64 | 70 | 64 | 11856 |
| 1717000200 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1716913800 | 67 | 1.25 | 1.90 | 67.5 | 68.5 | 64.5 | 10853 |
| 1716568200 | 65.75 | 0.25 | 0.38 | 64 | 65.75 | 64 | 4434 |
| 1716481800 | 65.5 | -0.25 | -0.38 | 65 | 65.5 | 65 | 2135 |
| 1716395400 | 65.75 | 0 | 0.00 | 65.75 | 65.75 | 65.75 | 1925 |
| 1716309000 | 65.75 | -5.25 | -7.39 | 68.5 | 68.5 | 65.75 | 20220 |
| 1716222600 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 1890 |
| 1715963400 | 70.5 | -1 | -1.40 | 70.5 | 70.5 | 70.5 | 7899 |
| 1715877000 | 71.5 | 0.25 | 0.35 | 71.5 | 71.5 | 71.5 | 267 |
| 1715790600 | 71.25 | -2.75 | -3.72 | 72 | 72 | 71.25 | 49204 |
| 1715704200 | 74 | 4.5 | 6.47 | 69 | 75 | 69 | 21373 |
| 1715617800 | 69.5 | 0.25 | 0.36 | 70 | 70 | 69.5 | 1675 |
| 1715358600 | 69.25 | 1.25 | 1.84 | 67 | 69.5 | 67 | 4655 |
| 1715272200 | 68 | 0.25 | 0.37 | 67 | 68 | 67 | 25866 |
| 1715185800 | 67.75 | 2 | 3.04 | 68 | 68 | 67.75 | 1353 |
| 1715099400 | 65.75 | 1 | 1.54 | 68 | 68 | 65.75 | 343 |
| 1714753800 | 64.75 | -0.5 | -0.77 | 66 | 66 | 64.75 | 25225 |
| 1714667400 | 65.25 | 3.25 | 5.24 | 64.5 | 67 | 64.5 | 57784 |
| 1714581000 | 62 | -0.25 | -0.40 | 60 | 62 | 60 | 3182 |
| 1714494600 | 62.25 | 0 | 0.00 | 65 | 65 | 62.25 | 8376 |
| 1714408200 | 62.25 | 0 | 0.00 | 62 | 62.25 | 62 | 5595 |
| 1714149000 | 62.25 | 0 | 0.00 | 62.25 | 62.25 | 62.25 | 1589 |
| 1714062600 | 62.25 | 0.25 | 0.40 | 65 | 65 | 62.25 | 6156 |
| 1713976200 | 62 | -0.5 | -0.80 | 63.5 | 64 | 61.5 | 117007 |
| 1713889800 | 62.5 | 14.5 | 30.21 | 45.8 | 62.5 | 45.8 | 168789 |
| 1713803400 | 48 | 2.1 | 4.58 | 48 | 48 | 48 | 8545 |
| 1713544200 | 45.9 | -1.3 | -2.75 | 45.9 | 45.9 | 45.9 | 0 |
| 1713457800 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1713371400 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1713285000 | 47.2 | -0.3 | -0.63 | 47.2 | 47.2 | 47.2 | 0 |
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
