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 | 1 | 1.20481927711 | 83 | 84 | 83 | 12303 | 84 | DE |
| 4 | 16.5 | 24.4444444444 | 67.5 | 84 | 67.5 | 70392 | 71.55675306 | DE |
| 12 | 13.5 | 19.1489361702 | 70.5 | 84 | 66 | 24447 | 71.41961595 | DE |
| 26 | 9.5 | 12.7516778523 | 74.5 | 84 | 66 | 15073 | 71.43916454 | DE |
| 52 | 16.5 | 24.4444444444 | 67.5 | 84 | 60 | 12696 | 70.45410222 | DE |
| 156 | -8 | -8.69565217391 | 92 | 92 | 43 | 9186 | 64.24100259 | DE |
| 260 | -6.5 | -7.18232044199 | 90.5 | 101 | 43 | 9789 | 68.81617482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 1755 |
| 1732296600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732210200 | 84 | 0 | 0.00 | 84 | 84 | 84 | 867 |
| 1732123800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 50195 |
| 1732037400 | 84 | 1 | 1.20 | 83 | 84 | 83 | 8698 |
| 1731951000 | 83 | 1.5 | 1.84 | 81.5 | 83 | 81.5 | 38901 |
| 1731691800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 15668 |
| 1731605400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 14458 |
| 1731519000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 27362 |
| 1731432600 | 81.5 | 2.5 | 3.16 | 79 | 81.5 | 79 | 134500 |
| 1731346200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 2368 |
| 1731087000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 4013 |
| 1731000600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1730914200 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 79 | 3699 |
| 1730827800 | 79.5 | 2 | 2.58 | 77.5 | 80.5 | 77.5 | 53529 |
| 1730741400 | 77.5 | 10 | 14.81 | 70 | 78 | 70 | 64718 |
| 1730482200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730395800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1449 |
| 1730309400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 56 |
| 1730223000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 985600 |
| 1730136600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 400 |
| 1729873800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729787400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 52 |
| 1729701000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 2083 |
| 1729614600 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 6000 |
| 1729528200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 2477 |
| 1729269000 | 68 | 0 | 0.00 | 68 | 68.5 | 68 | 1850 |
| 1729182600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 935 |
| 1729096200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 596 |
| 1729009800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1728923400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1728664200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1728577800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 5000 |
| 1728491400 | 68 | -0.5 | -0.73 | 68.5 | 68.5 | 68 | 851 |
| 1728405000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1728318600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 4 |
| 1728059400 | 68.5 | 2.5 | 3.79 | 68.5 | 68.5 | 68.5 | 0 |
| 1727973000 | 66 | -1 | -1.49 | 68.5 | 68.5 | 66 | 5001 |
| 1727886600 | 67 | -1.5 | -2.19 | 68.5 | 68.5 | 67 | 6755 |
| 1727800200 | 68.5 | -2 | -2.84 | 70.5 | 70.5 | 68.5 | 4268 |
| 1727713800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1727454600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1727368200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1727281800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 20300 |
| 1727195400 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 1 |
| 1727109000 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 6549 |
| 1726849800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 400 |
| 1726763400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1653 |
| 1726677000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1726590600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 550 |
| 1726504200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 500 |
| 1726245000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 7454 |
| 1726158600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1726072200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1725985800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1725899400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 776 |
| 1725640200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 10 |
| 1725553800 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 1637 |
| 1725467400 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 7000 |
| 1725381000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 328 |
| 1725294600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1317 |
| 1725035400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1724949000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 7749 |
| 1724862600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 700 |
| 1724776200 | 70.5 | 1.5 | 2.17 | 69 | 70.5 | 69 | 7614 |
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
