Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 2.57009345794 | 85.6 | 88.1 | 85.3 | 1583708 | 87.49415574 | DE |
| 4 | -5.1 | -5.48977395048 | 92.9 | 93.3 | 84 | 1279788 | 88.65088769 | DE |
| 12 | -7.2 | -7.57894736842 | 95 | 100 | 84 | 1185537 | 93.73464479 | DE |
| 26 | -3.2 | -3.51648351648 | 91 | 100 | 84 | 1277491 | 94.31234254 | DE |
| 52 | -6.2 | -6.59574468085 | 94 | 100 | 84 | 1266475 | 93.48693447 | DE |
| 156 | 5.8 | 7.07317073171 | 82 | 102 | 74 | 1052033 | 90.55473767 | DE |
| 260 | -9.3 | -9.57775489186 | 97.1 | 104 | 50.3 | 1127190 | 85.25692442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 88 | 0.2 | 0.23 | 86.5 | 88.1 | 86.5 | 5020236 |
| 1732815000 | 87.8 | 0.6 | 0.69 | 88 | 88 | 86.3 | 425543 |
| 1732728600 | 87.2 | 1.9 | 2.23 | 87 | 87.3 | 85.5 | 592751 |
| 1732642200 | 85.3 | -1.8 | -2.07 | 87 | 87.1 | 85.3 | 974572 |
| 1732555800 | 87.1 | 1.3 | 1.52 | 85.6 | 87.1 | 85.6 | 905438 |
| 1732296600 | 85.8 | 0.5 | 0.59 | 84 | 86.3 | 84 | 736623 |
| 1732210200 | 85.3 | -1.4 | -1.61 | 86.2 | 87.8 | 84.6 | 685671 |
| 1732123800 | 86.7 | -0.3 | -0.34 | 87.4 | 87.4 | 86.3 | 1062951 |
| 1732037400 | 87 | -0.8 | -0.91 | 89 | 89 | 87 | 1065866 |
| 1731951000 | 87.8 | -1.2 | -1.35 | 90 | 90 | 87.1 | 731181 |
| 1731691800 | 89 | 0 | 0.00 | 90 | 90 | 88.3 | 899262 |
| 1731605400 | 89 | -0.6 | -0.67 | 89.5 | 90.1 | 89 | 755485 |
| 1731519000 | 89.6 | -1.2 | -1.32 | 90.4 | 91 | 89.6 | 1928985 |
| 1731432600 | 90.8 | -0.5 | -0.55 | 90 | 91 | 90 | 879262 |
| 1731346200 | 91.3 | 0.3 | 0.33 | 92 | 92 | 90.8 | 533105 |
| 1731087000 | 91 | 0 | 0.00 | 90.4 | 91.2 | 90.3 | 556178 |
| 1731000600 | 91 | 1.7 | 1.90 | 89.3 | 91 | 89.3 | 1182379 |
| 1730914200 | 89.3 | -2.1 | -2.30 | 92.1 | 92.4 | 89.3 | 4972657 |
| 1730827800 | 91.4 | -0.4 | -0.44 | 91.8 | 92.7 | 91.3 | 810078 |
| 1730741400 | 91.8 | -0.7 | -0.76 | 92.9 | 93.3 | 91.8 | 877537 |
| 1730482200 | 92.5 | -2 | -2.12 | 93 | 94 | 92.5 | 720867 |
| 1730395800 | 94.5 | -0.6 | -0.63 | 96.5 | 96.5 | 93.3 | 2104083 |
| 1730309400 | 95.1 | 0.2 | 0.21 | 94.4 | 96.6 | 94.4 | 628068 |
| 1730223000 | 94.9 | -0.6 | -0.63 | 94 | 95.2 | 94 | 1351071 |
| 1730136600 | 95.5 | 0.8 | 0.84 | 94.7 | 95.5 | 94.7 | 503489 |
| 1729873800 | 94.7 | -0.1 | -0.11 | 96 | 96 | 94.4 | 514834 |
| 1729787400 | 94.8 | 0.9 | 0.96 | 94 | 94.8 | 94 | 1060568 |
| 1729701000 | 93.9 | 0.3 | 0.32 | 93.3 | 94.1 | 92.4 | 2592689 |
| 1729614600 | 93.6 | -1.1 | -1.16 | 95.9 | 95.9 | 93.5 | 1509591 |
| 1729528200 | 94.7 | -1.1 | -1.15 | 95.6 | 96.5 | 94 | 3020823 |
| 1729269000 | 95.8 | 1.4 | 1.48 | 94.8 | 96 | 94.2 | 1755466 |
| 1729182600 | 94.4 | -2.5 | -2.58 | 95.1 | 96.5 | 93.7 | 2179048 |
| 1729096200 | 96.9 | 0.4 | 0.41 | 98 | 98 | 96 | 762478 |
| 1729009800 | 96.5 | -0.5 | -0.52 | 96.5 | 97.5 | 96.5 | 959639 |
| 1728923400 | 97 | -1 | -1.02 | 97.3 | 98 | 96.9 | 5698365 |
| 1728664200 | 98 | 0.7 | 0.72 | 97 | 98 | 97 | 785400 |
| 1728577800 | 97.3 | -0.5 | -0.51 | 97 | 97.8 | 97 | 606355 |
| 1728491400 | 97.8 | -0.2 | -0.20 | 98.2 | 98.9 | 97.8 | 582169 |
| 1728405000 | 98 | -0.7 | -0.71 | 98.2 | 99 | 98 | 803635 |
| 1728318600 | 98.7 | 0.1 | 0.10 | 98.9 | 98.9 | 97.8 | 1662630 |
| 1728059400 | 98.6 | 0.2 | 0.20 | 98.2 | 99 | 98.2 | 884386 |
| 1727973000 | 98.4 | 0.6 | 0.61 | 99 | 99 | 97.9 | 590727 |
| 1727886600 | 97.8 | -0.1 | -0.10 | 98 | 98.1 | 96.5 | 1233730 |
| 1727800200 | 97.9 | 0.5 | 0.51 | 97.4 | 98 | 97.3 | 442532 |
| 1727713800 | 97.4 | -0.1 | -0.10 | 97 | 97.5 | 96.4 | 1156605 |
| 1727454600 | 97.5 | -0.2 | -0.20 | 100 | 100 | 97.4 | 1942266 |
| 1727368200 | 97.7 | 0.5 | 0.51 | 97.9 | 99 | 97.7 | 551506 |
| 1727281800 | 97.2 | -0.3 | -0.31 | 97.4 | 98.1 | 97.2 | 520100 |
| 1727195400 | 97.5 | -1.3 | -1.32 | 98.6 | 98.6 | 97.3 | 406892 |
| 1727109000 | 98.8 | 0.5 | 0.51 | 98.3 | 98.9 | 98.3 | 474266 |
| 1726849800 | 98.3 | 0 | 0.00 | 97 | 99 | 97 | 1732062 |
| 1726763400 | 98.3 | 0.3 | 0.31 | 98.7 | 99.2 | 98 | 868501 |
| 1726677000 | 98 | 0 | 0.00 | 98.3 | 98.8 | 97.7 | 671771 |
| 1726590600 | 98 | -1 | -1.01 | 99.5 | 99.5 | 98 | 655704 |
| 1726504200 | 99 | -0.5 | -0.50 | 99.3 | 99.8 | 98.9 | 420133 |
| 1726245000 | 99.5 | 1 | 1.02 | 98.3 | 99.5 | 98.2 | 614132 |
| 1726158600 | 98.5 | 0.6 | 0.61 | 98 | 98.8 | 98 | 643204 |
| 1726072200 | 97.9 | -0.6 | -0.61 | 99 | 99 | 96.8 | 890356 |
| 1725985800 | 98.5 | 1 | 1.03 | 98 | 98.8 | 97.4 | 1069508 |
| 1725899400 | 97.5 | 0.6 | 0.62 | 95 | 97.6 | 95 | 600816 |
| 1725640200 | 96.9 | 0.9 | 0.94 | 95 | 97 | 95 | 600904 |
| 1725553800 | 96 | -0.4 | -0.41 | 95.9 | 96.7 | 95.6 | 690546 |
| 1725467400 | 96.4 | -0.2 | -0.21 | 95 | 97 | 95 | 957772 |
| 1725381000 | 96.6 | -0.3 | -0.31 | 96.1 | 96.6 | 96 | 892689 |
| 1725294600 | 96.9 | 0.1 | 0.10 | 95 | 97.1 | 95 | 450159 |
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
