Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.7 | -5.66265060241 | 83 | 83 | 78.9 | 942694 | 80.93258782 | DE |
| 4 | -2.8 | -3.45252774353 | 81.1 | 86 | 78.9 | 807102 | 82.15966327 | DE |
| 12 | -3.3 | -4.04411764706 | 81.6 | 86 | 78 | 738622 | 81.71535781 | DE |
| 26 | 77.82 | 16212.5 | 0.48 | 90.7 | 0.48 | 473660 | 82.45456053 | DE |
| 52 | 77.82 | 16212.5 | 0.48 | 90.7 | 0.48 | 241474 | 82.45456053 | DE |
| 156 | 77.82 | 16212.5 | 0.48 | 90.7 | 0.48 | 80808 | 82.45456053 | DE |
| 260 | 77.82 | 16212.5 | 0.48 | 90.7 | 0.48 | 48561 | 82.45456053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 78.3 | -2.1 | -2.61 | 81 | 81 | 78.3 | 12301522 |
| 1740677400 | 80.4 | 0.2 | 0.25 | 81 | 81 | 79.6 | 951981 |
| 1740591000 | 80.2 | -1.1 | -1.35 | 83 | 83 | 78.9 | 816139 |
| 1740504600 | 81.3 | 0.1 | 0.12 | 80.1 | 81.6 | 79.9 | 1325136 |
| 1740418200 | 81.2 | -0.4 | -0.49 | 83 | 83 | 81 | 1158290 |
| 1740159000 | 81.6 | 0.2 | 0.25 | 83 | 83 | 81.3 | 461926 |
| 1740072600 | 81.4 | -0.2 | -0.25 | 80 | 82.2 | 80 | 554275 |
| 1739986200 | 81.6 | -0.3 | -0.37 | 82.6 | 82.6 | 80.6 | 568447 |
| 1739899800 | 81.9 | -0.3 | -0.36 | 82.2 | 82.5 | 81.7 | 711766 |
| 1739813400 | 82.2 | 1.9 | 2.37 | 80.6 | 82.2 | 80.4 | 1249178 |
| 1739554200 | 80.3 | 0.1 | 0.12 | 83.3 | 83.3 | 79.7 | 585792 |
| 1739467800 | 80.2 | -0.5 | -0.62 | 80 | 80.7 | 79.3 | 656585 |
| 1739381400 | 80.7 | -0.2 | -0.25 | 80.8 | 81.3 | 80.2 | 686194 |
| 1739295000 | 80.9 | -1.2 | -1.46 | 82 | 82.6 | 80.5 | 811027 |
| 1739208600 | 82.1 | -0.5 | -0.61 | 82.3 | 83.3 | 82.1 | 618396 |
| 1738949400 | 82.6 | -1.4 | -1.67 | 82.3 | 84.4 | 82.2 | 511486 |
| 1738863000 | 84 | -0.9 | -1.06 | 82.3 | 85 | 82.3 | 940058 |
| 1738776600 | 84.9 | 1.7 | 2.04 | 86 | 86 | 83.7 | 1567591 |
| 1738690200 | 83.2 | -1.9 | -2.23 | 82.5 | 85.7 | 82.5 | 578422 |
| 1738603800 | 85.1 | -0.4 | -0.47 | 82.3 | 85.8 | 82.3 | 1000004 |
| 1738344600 | 85.5 | 1 | 1.18 | 81.1 | 85.5 | 81.1 | 389341 |
| 1738258200 | 84.5 | 3 | 3.68 | 78.1 | 84.5 | 78.1 | 545604 |
| 1738171800 | 81.5 | -0.3 | -0.37 | 81.4 | 82.1 | 81.4 | 503618 |
| 1738085400 | 81.8 | 1.2 | 1.49 | 82.8 | 82.8 | 80.1 | 678780 |
| 1737999000 | 80.6 | 1.2 | 1.51 | 82.8 | 82.8 | 79.6 | 708919 |
| 1737739800 | 79.4 | -0.2 | -0.25 | 78 | 79.8 | 78 | 1106457 |
| 1737653400 | 79.6 | 0.1 | 0.13 | 79.5 | 79.8 | 78.4 | 1850888 |
| 1737567000 | 79.5 | -0.9 | -1.12 | 84 | 84 | 79.5 | 2005565 |
| 1737480600 | 80.4 | -2.1 | -2.55 | 82.2 | 83 | 80.4 | 1255770 |
| 1737394200 | 82.5 | -3.1 | -3.62 | 84.9 | 84.9 | 82.5 | 556349 |
| 1737135000 | 85.6 | 1.3 | 1.54 | 84.7 | 86 | 84.7 | 701428 |
| 1737048600 | 84.3 | 0.7 | 0.84 | 81 | 84.3 | 81 | 667578 |
| 1736962200 | 83.6 | 2.3 | 2.83 | 81.5 | 83.9 | 81.4 | 512192 |
| 1736875800 | 81.3 | 1.2 | 1.50 | 82 | 82 | 79.9 | 559736 |
| 1736789400 | 80.1 | 0.3 | 0.38 | 79.8 | 80.3 | 79.7 | 474385 |
| 1736530200 | 79.8 | -0.6 | -0.75 | 79.5 | 80.5 | 79.5 | 428475 |
| 1736443800 | 80.4 | -0.1 | -0.12 | 80.6 | 81 | 80.2 | 343189 |
| 1736357400 | 80.5 | -1.3 | -1.59 | 81.8 | 81.8 | 80 | 627555 |
| 1736271000 | 81.8 | -0.4 | -0.49 | 82.2 | 82.2 | 81.3 | 770679 |
| 1736184600 | 82.2 | -0.3 | -0.36 | 82.5 | 83.1 | 81.8 | 329579 |
| 1735925400 | 82.5 | 0 | 0.00 | 83 | 83.1 | 81.9 | 514549 |
| 1735839000 | 82.5 | 1.2 | 1.48 | 82.1 | 82.5 | 81.8 | 238530 |
| 1735666200 | 81.3 | 0 | 0.00 | 81.8 | 82.1 | 81.3 | 139403 |
| 1735579800 | 81.3 | 0.2 | 0.25 | 81.1 | 82.4 | 80.5 | 224188 |
| 1735320600 | 81.1 | 0.4 | 0.50 | 84 | 84 | 80.5 | 291256 |
| 1735061400 | 80.7 | 0.6 | 0.75 | 84 | 84 | 80.3 | 96864 |
| 1734975000 | 80.1 | 0.2 | 0.25 | 80 | 81 | 79.7 | 487173 |
| 1734715800 | 79.9 | -0.9 | -1.11 | 80.2 | 80.9 | 79.9 | 1150959 |
| 1734629400 | 80.8 | -0.8 | -0.98 | 80.9 | 81.3 | 80.5 | 649782 |
| 1734543000 | 81.6 | 0.6 | 0.74 | 81.1 | 81.9 | 80.8 | 1343018 |
| 1734456600 | 81 | -0.5 | -0.61 | 81.5 | 81.6 | 80.6 | 338358 |
| 1734370200 | 81.5 | -1.6 | -1.93 | 82 | 83.3 | 81.5 | 475638 |
| 1734111000 | 83.1 | -0.9 | -1.07 | 83.9 | 84.3 | 82.1 | 545806 |
| 1734024600 | 84 | 1.8 | 2.19 | 82 | 84 | 82 | 1338562 |
| 1733938200 | 82.2 | -0.8 | -0.96 | 82.7 | 83.3 | 82.2 | 1246270 |
| 1733851800 | 83 | 1.2 | 1.47 | 81.8 | 83.4 | 81.7 | 1019863 |
| 1733765400 | 81.8 | 0.6 | 0.74 | 81.9 | 82.2 | 81.7 | 657126 |
| 1733506200 | 81.2 | -0.5 | -0.61 | 81.6 | 82.3 | 80.9 | 575302 |
| 1733419800 | 81.7 | 0.6 | 0.74 | 81.2 | 81.7 | 79.7 | 630084 |
| 1733333400 | 81.1 | -0.2 | -0.25 | 84.4 | 84.4 | 81.1 | 724661 |
| 1733247000 | 81.3 | -0.1 | -0.12 | 84.4 | 84.4 | 81 | 432390 |
| 1733160600 | 81.4 | -0.3 | -0.37 | 82.7 | 82.7 | 80.9 | 982473 |
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
