We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 3 | 3.52941176471 | 85 | 88.6 | 84.6 | 403805 | 86.92359261 | DE |
| 4 | 1.2 | 1.38248847926 | 86.8 | 88.6 | 84.6 | 429014 | 86.75743426 | DE |
| 12 | -0.6 | -0.677200902935 | 88.6 | 91.8 | 84.6 | 482226 | 88.42475668 | DE |
| 26 | 2 | 2.32558139535 | 86 | 91.8 | 83 | 526061 | 87.23670189 | DE |
| 52 | -3 | -3.2967032967 | 91 | 91.8 | 73 | 493502 | 85.62142526 | DE |
| 156 | -55 | -38.4615384615 | 143 | 152 | 73 | 570096 | 101.19028862 | DE |
| 260 | -22 | -20 | 110 | 152 | 62.4 | 542545 | 102.827967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 88.6 | 1.3 | 1.49 | 87.6 | 88.6 | 87.6 | 524142 |
| 1722357000 | 87.3 | 0.8 | 0.92 | 87.4 | 87.4 | 87.3 | 254623 |
| 1722270600 | 86.5 | 0.3 | 0.35 | 86.4 | 86.8 | 86 | 668455 |
| 1722011400 | 86.2 | 1.1 | 1.29 | 85.4 | 86.6 | 85.4 | 319433 |
| 1721925000 | 85.1 | -0.9 | -1.05 | 85 | 85.1 | 84.6 | 252373 |
| 1721838600 | 86 | -0.9 | -1.04 | 86.4 | 86.6 | 86 | 418456 |
| 1721752200 | 86.9 | 0.1 | 0.12 | 86.6 | 87 | 86.4 | 382755 |
| 1721665800 | 86.8 | 0.7 | 0.81 | 86.6 | 87 | 86.6 | 334684 |
| 1721406600 | 86.1 | -0.3 | -0.35 | 86 | 86.1 | 86 | 197018 |
| 1721320200 | 86.4 | 0 | 0.00 | 87 | 87.2 | 86.4 | 491655 |
| 1721233800 | 86.4 | -0.4 | -0.46 | 86.2 | 86.6 | 86.2 | 231203 |
| 1721147400 | 86.8 | 0.2 | 0.23 | 86.2 | 86.8 | 86.2 | 251041 |
| 1721061000 | 86.6 | -0.2 | -0.23 | 86.4 | 86.6 | 86.4 | 419191 |
| 1720801800 | 86.8 | 0.2 | 0.23 | 87 | 87 | 86.2 | 393589 |
| 1720715400 | 86.6 | 0.6 | 0.70 | 86.2 | 86.8 | 86.2 | 495342 |
| 1720629000 | 86 | -0.4 | -0.46 | 86 | 86.4 | 86 | 353334 |
| 1720542600 | 86.4 | -1 | -1.14 | 86.6 | 86.6 | 86 | 497432 |
| 1720456200 | 87.4 | 0.2 | 0.23 | 86.6 | 87.4 | 85.8 | 698654 |
| 1720197000 | 87.2 | 0.8 | 0.93 | 86.2 | 87.4 | 86.2 | 1141123 |
| 1720110600 | 86.4 | -1 | -1.14 | 86.8 | 86.8 | 85.8 | 255782 |
| 1720024200 | 87.4 | 1.4 | 1.63 | 86.4 | 87.4 | 86.2 | 723764 |
| 1719937800 | 86 | -0.8 | -0.92 | 86 | 86 | 85.2 | 283036 |
| 1719851400 | 86.8 | 0 | 0.00 | 87.4 | 87.4 | 86.6 | 710580 |
| 1719592200 | 86.8 | 0.6 | 0.70 | 87.2 | 87.2 | 86.2 | 258205 |
| 1719505800 | 86.2 | -1 | -1.15 | 87 | 87.4 | 86.2 | 334461 |
| 1719419400 | 87.2 | -0.2 | -0.23 | 87.6 | 87.6 | 86.8 | 352176 |
| 1719333000 | 87.4 | -1 | -1.13 | 87.4 | 87.4 | 87 | 794907 |
| 1719246600 | 88.4 | 0.4 | 0.45 | 88 | 88.4 | 87.4 | 720502 |
| 1718987400 | 88 | -0.6 | -0.68 | 88.4 | 88.4 | 87.6 | 421773 |
| 1718901000 | 88.6 | 0.6 | 0.68 | 88 | 88.6 | 88 | 509914 |
| 1718814600 | 88 | 0.2 | 0.23 | 87.4 | 88 | 87.2 | 429434 |
| 1718728200 | 87.8 | -0.4 | -0.45 | 88.6 | 88.8 | 87.2 | 734308 |
| 1718641800 | 88.2 | -0.6 | -0.68 | 89.2 | 89.2 | 88.2 | 290590 |
| 1718382600 | 88.8 | -1.4 | -1.55 | 90 | 90 | 88.2 | 451643 |
| 1718296200 | 90.2 | -1 | -1.10 | 91 | 91 | 90 | 290424 |
| 1718209800 | 91.2 | 0.8 | 0.88 | 91 | 91.6 | 90.8 | 366064 |
| 1718123400 | 90.4 | -1.4 | -1.53 | 91.6 | 91.6 | 90 | 349160 |
| 1718037000 | 91.8 | 0.2 | 0.22 | 90.6 | 91.8 | 90.4 | 383502 |
| 1717777800 | 91.6 | 0.2 | 0.22 | 91.6 | 91.6 | 91.6 | 100287 |
| 1717691400 | 91.4 | 0.4 | 0.44 | 91 | 91.6 | 91 | 286116 |
| 1717605000 | 91 | 1 | 1.11 | 90.4 | 91 | 90.4 | 301836 |
| 1717518600 | 90 | -0.6 | -0.66 | 89 | 90 | 89 | 395251 |
| 1717432200 | 90.6 | 0.6 | 0.67 | 91 | 91 | 90.6 | 981671 |
| 1717173000 | 90 | 0.2 | 0.22 | 90 | 90.2 | 89.8 | 336115 |
| 1717086600 | 89.8 | 0.2 | 0.22 | 87.4 | 90.2 | 87.4 | 925867 |
| 1717000200 | 89.6 | -0.6 | -0.67 | 90 | 90.2 | 89.2 | 338018 |
| 1716913800 | 90.2 | -0.2 | -0.22 | 90.8 | 90.8 | 90.2 | 597816 |
| 1716568200 | 90.4 | 0.2 | 0.22 | 89.6 | 90.4 | 89.6 | 282800 |
| 1716481800 | 90.2 | 0.2 | 0.22 | 90 | 90.8 | 90 | 538203 |
| 1716395400 | 90 | 0 | 0.00 | 89.6 | 90 | 89.4 | 378197 |
| 1716309000 | 90 | 0 | 0.00 | 89.4 | 90 | 89.4 | 406570 |
| 1716222600 | 90 | 0.6 | 0.67 | 89.2 | 90 | 88.8 | 932742 |
| 1715963400 | 89.4 | -0.4 | -0.45 | 90 | 90 | 88.2 | 441949 |
| 1715877000 | 89.8 | -0.2 | -0.22 | 90 | 90 | 89.4 | 484173 |
| 1715790600 | 90 | 0.6 | 0.67 | 88.8 | 90 | 88.2 | 580180 |
| 1715704200 | 89.4 | 0.4 | 0.45 | 89 | 89.6 | 88.8 | 497864 |
| 1715617800 | 89 | 0 | 0.00 | 89 | 89.4 | 88.6 | 1529253 |
| 1715358600 | 89 | -0.4 | -0.45 | 88.6 | 90 | 88.6 | 595785 |
| 1715272200 | 89.4 | 1.2 | 1.36 | 88.6 | 89.4 | 88 | 535906 |
| 1715185800 | 88.2 | 1 | 1.15 | 88 | 88.4 | 88 | 899316 |
| 1715099400 | 87.2 | 0.2 | 0.23 | 87.4 | 88.6 | 87.2 | 607647 |
| 1714753800 | 87 | 0.3 | 0.35 | 87 | 87.8 | 86.8 | 437927 |
| 1714667400 | 86.7 | -0.5 | -0.57 | 86.8 | 87.4 | 86 | 888235 |
| 1714581000 | 87.2 | 1.2 | 1.40 | 86.6 | 87.8 | 86.4 | 2411858 |
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
