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 | 2.6 | 3.29113924051 | 79 | 81 | 79 | 171359 | 80.25222936 | DE |
| 4 | 4.6 | 5.97402597403 | 77 | 81 | 76 | 169474 | 78.43366304 | DE |
| 12 | -4.4 | -5.11627906977 | 86 | 86 | 76 | 215369 | 80.11279786 | DE |
| 26 | 2.6 | 3.29113924051 | 79 | 87.6 | 75.6 | 396129 | 80.07456609 | DE |
| 52 | -6.9 | -7.79661016949 | 88.5 | 91 | 73 | 312597 | 79.61170817 | DE |
| 156 | -21.9 | -21.1594202899 | 103.5 | 119.5 | 73 | 219078 | 91.69631238 | DE |
| 260 | -19.9 | -19.60591133 | 101.5 | 119.5 | 73 | 198840 | 93.03998518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 81.6 | 1.3 | 1.62 | 81 | 81.6 | 81 | 858028 |
| 1736443800 | 80.3 | -0.2 | -0.25 | 80 | 80.3 | 80 | 81732 |
| 1736357400 | 80.5 | 0.5 | 0.63 | 80.2 | 80.5 | 80.2 | 527920 |
| 1736271000 | 80 | -0.5 | -0.62 | 80 | 80 | 79.6 | 128928 |
| 1736184600 | 80.5 | 1.5 | 1.90 | 79 | 80.5 | 79 | 30562 |
| 1735925400 | 79 | 1.2 | 1.54 | 79 | 79 | 79 | 87652 |
| 1735839000 | 77.8 | 0.8 | 1.04 | 77.8 | 77.8 | 77.6 | 122754 |
| 1735666200 | 77 | -1 | -1.28 | 77 | 77 | 77 | 9209 |
| 1735579800 | 78 | 0.4 | 0.52 | 76.2 | 78 | 76.2 | 59423 |
| 1735320600 | 77.6 | 1.6 | 2.11 | 76.2 | 77.6 | 76.2 | 16715 |
| 1735061400 | 76 | -1.6 | -2.06 | 76.2 | 76.2 | 76 | 42573 |
| 1734975000 | 77.6 | 0.6 | 0.78 | 80.2 | 80.2 | 77.6 | 66424 |
| 1734715800 | 77 | -1 | -1.28 | 77 | 77 | 77 | 33983 |
| 1734629400 | 78 | -1.6 | -2.01 | 78.4 | 78.6 | 78 | 998611 |
| 1734543000 | 79.6 | 2.6 | 3.38 | 77.8 | 79.6 | 77 | 69396 |
| 1734456600 | 77 | 0 | 0.00 | 77 | 77 | 76.2 | 250050 |
| 1734370200 | 77 | 0 | 0.00 | 77 | 77 | 76.4 | 102507 |
| 1734111000 | 77 | 0 | 0.00 | 77 | 77.4 | 76.4 | 252620 |
| 1734024600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 52300 |
| 1733938200 | 77 | 0 | 0.00 | 77.2 | 77.2 | 77 | 88509 |
| 1733851800 | 77 | -1.6 | -2.04 | 78.4 | 78.4 | 77 | 105790 |
| 1733765400 | 78.6 | 1 | 1.29 | 78.6 | 78.6 | 77.6 | 120154 |
| 1733506200 | 77.6 | 0 | 0.00 | 77.6 | 79 | 77 | 1136986 |
| 1733419800 | 77.6 | 0.4 | 0.52 | 77.6 | 77.6 | 77.6 | 2154 |
| 1733333400 | 77.2 | -1.3 | -1.66 | 78.6 | 78.6 | 77.2 | 446156 |
| 1733247000 | 78.5 | -0.4 | -0.51 | 78 | 79 | 78 | 336205 |
| 1733160600 | 78.9 | 1.5 | 1.94 | 78.9 | 78.9 | 78.9 | 188571 |
| 1732901400 | 77.4 | -1.1 | -1.40 | 79 | 79 | 77.4 | 111623 |
| 1732815000 | 78.5 | -2.3 | -2.85 | 79 | 79 | 77 | 2183562 |
| 1732728600 | 80.8 | -0.8 | -0.98 | 81 | 81 | 79.8 | 332554 |
| 1732642200 | 81.6 | 0.6 | 0.74 | 81.6 | 81.6 | 80.4 | 197802 |
| 1732555800 | 81 | -1.4 | -1.70 | 80 | 81 | 80 | 37919 |
| 1732296600 | 82.4 | 0.8 | 0.98 | 82.8 | 83 | 82 | 115236 |
| 1732210200 | 81.6 | -0.4 | -0.49 | 81.6 | 81.6 | 81.6 | 172944 |
| 1732123800 | 82 | -1 | -1.20 | 82 | 82 | 82 | 183870 |
| 1732037400 | 83 | -1 | -1.19 | 83 | 83 | 83 | 69851 |
| 1731951000 | 84 | 1 | 1.20 | 82 | 84 | 82 | 101730 |
| 1731691800 | 83 | 0.6 | 0.73 | 80.8 | 83 | 80.8 | 33348 |
| 1731605400 | 82.4 | 0.1 | 0.12 | 82.4 | 82.4 | 82.4 | 59270 |
| 1731519000 | 82.3 | 0.4 | 0.49 | 82.3 | 82.3 | 82.3 | 67700 |
| 1731432600 | 81.9 | -1.5 | -1.80 | 83 | 83 | 81.8 | 230666 |
| 1731346200 | 83.4 | -0.4 | -0.48 | 84 | 84 | 83.4 | 120058 |
| 1731087000 | 83.8 | 0 | 0.00 | 83.6 | 83.8 | 83.6 | 65373 |
| 1731000600 | 83.8 | -1 | -1.18 | 83.8 | 84 | 81.4 | 96980 |
| 1730914200 | 84.8 | 1.8 | 2.17 | 84 | 84.8 | 83 | 124530 |
| 1730827800 | 83 | -0.8 | -0.95 | 83 | 83 | 83 | 60576 |
| 1730741400 | 83.8 | 1.8 | 2.20 | 83 | 84 | 83 | 157866 |
| 1730482200 | 82 | -1 | -1.20 | 82 | 82 | 82 | 219317 |
| 1730395800 | 83 | -0.3 | -0.36 | 82.6 | 83 | 82.6 | 150425 |
| 1730309400 | 83.3 | -1 | -1.19 | 84 | 84 | 82 | 84976 |
| 1730223000 | 84.3 | 0.9 | 1.08 | 82 | 84.3 | 82 | 177845 |
| 1730136600 | 83.4 | -0.8 | -0.95 | 82.6 | 83.4 | 82.6 | 31939 |
| 1729873800 | 84.2 | 0.7 | 0.84 | 83 | 84.2 | 83 | 284942 |
| 1729787400 | 83.5 | -0.9 | -1.07 | 86 | 86 | 83.5 | 113145 |
| 1729701000 | 84.4 | 0.4 | 0.48 | 83.6 | 84.4 | 83.6 | 917140 |
| 1729614600 | 84 | -1.1 | -1.29 | 84 | 84 | 84 | 192746 |
| 1729528200 | 85.1 | -0.9 | -1.05 | 84.6 | 85.1 | 84.6 | 120881 |
| 1729269000 | 86 | -0.5 | -0.58 | 86 | 86 | 85.4 | 101314 |
| 1729182600 | 86.5 | 0.2 | 0.23 | 86.5 | 86.5 | 86.5 | 138095 |
| 1729096200 | 86.3 | -0.5 | -0.58 | 86.8 | 86.8 | 86 | 222433 |
| 1729009800 | 86.8 | 0 | 0.00 | 86.8 | 86.8 | 86.8 | 197493 |
| 1728923400 | 86.8 | 0.2 | 0.23 | 86.8 | 86.8 | 86.8 | 134363 |
| 1728664200 | 86.6 | -0.7 | -0.80 | 87.6 | 87.6 | 86.6 | 495057 |
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
