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 | 2 | 2.61437908497 | 76.5 | 78.5 | 76 | 78805 | 76.96350377 | DE |
| 4 | 1.3 | 1.68393782383 | 77.2 | 81.4 | 75 | 147479 | 78.9666244 | DE |
| 12 | 1.1 | 1.42118863049 | 77.4 | 81.4 | 75 | 414314 | 77.92976062 | DE |
| 26 | 2.1 | 2.74869109948 | 76.4 | 81.8 | 67.6 | 461581 | 76.46430178 | DE |
| 52 | 18.7 | 31.27090301 | 59.8 | 81.8 | 58.6 | 579366 | 71.84268045 | DE |
| 156 | -18.1 | -18.7370600414 | 96.6 | 104.5 | 51.2 | 529522 | 74.54328437 | DE |
| 260 | -30.5 | -27.9816513761 | 109 | 109.5 | 51.2 | 518140 | 82.56047025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 78.5 | 1.5 | 1.95 | 78.5 | 78.5 | 78.5 | 31944 |
| 1732815000 | 77 | -0.5 | -0.65 | 77 | 77.5 | 77 | 166532 |
| 1732728600 | 77.5 | 1.5 | 1.97 | 76 | 77.5 | 76 | 77550 |
| 1732642200 | 76 | -0.5 | -0.65 | 76.5 | 76.5 | 76 | 84142 |
| 1732555800 | 76.5 | 0.25 | 0.33 | 76.5 | 76.5 | 76.5 | 33859 |
| 1732296600 | 76.25 | -0.25 | -0.33 | 75.5 | 76.25 | 75.5 | 77701 |
| 1732210200 | 76.5 | 1 | 1.32 | 76 | 77 | 75.5 | 24968 |
| 1732123800 | 75.5 | -1.41 | -1.83 | 77 | 77 | 75.5 | 12665 |
| 1732037400 | 76.905 | 0.91 | 1.19 | 78 | 78 | 75 | 68604 |
| 1731951000 | 76 | -1.6 | -2.06 | 76 | 76 | 76 | 57374 |
| 1731691800 | 77.6 | -3.8 | -4.67 | 77.6 | 77.6 | 77.6 | 100457 |
| 1731605400 | 81.4 | 2 | 2.52 | 79.6 | 81.4 | 79.6 | 346994 |
| 1731519000 | 79.4 | -0.3 | -0.38 | 80 | 80 | 79.4 | 102488 |
| 1731432600 | 79.7 | -0.1 | -0.13 | 79.6 | 79.8 | 79.6 | 137753 |
| 1731346200 | 79.8 | 0.4 | 0.50 | 80 | 80.8 | 79.4 | 279232 |
| 1731087000 | 79.4 | -0.6 | -0.75 | 80 | 80 | 79.4 | 406990 |
| 1731000600 | 80 | 0.4 | 0.50 | 79 | 80 | 79 | 237001 |
| 1730914200 | 79.6 | 1.7 | 2.18 | 79.4 | 79.6 | 78 | 425446 |
| 1730827800 | 77.9 | 0.7 | 0.91 | 77.8 | 77.9 | 77.4 | 189179 |
| 1730741400 | 77.2 | 0 | 0.00 | 77.2 | 77.2 | 77.2 | 88699 |
| 1730482200 | 77.2 | 0.2 | 0.26 | 77 | 77.2 | 77 | 2559537 |
| 1730395800 | 77 | -0.6 | -0.77 | 77.4 | 77.6 | 77 | 129612 |
| 1730309400 | 77.6 | 0.4 | 0.52 | 77.6 | 77.8 | 77.6 | 30919 |
| 1730223000 | 77.2 | -1 | -1.28 | 77.4 | 77.4 | 77.2 | 100639 |
| 1730136600 | 78.2 | 0.8 | 1.03 | 79.4 | 79.4 | 77.4 | 228846 |
| 1729873800 | 77.4 | 0 | 0.00 | 77.4 | 77.6 | 77.4 | 203059 |
| 1729787400 | 77.4 | -2.6 | -3.25 | 77.4 | 78.2 | 77.4 | 116735 |
| 1729701000 | 80 | 3 | 3.90 | 80 | 80 | 80 | 72914 |
| 1729614600 | 77 | -2 | -2.53 | 78 | 78 | 77 | 1009109 |
| 1729528200 | 79 | 1.6 | 2.07 | 79 | 79 | 79 | 88455 |
| 1729269000 | 77.4 | 0.2 | 0.26 | 78.6 | 79.4 | 77.4 | 929115 |
| 1729182600 | 77.2 | -0.4 | -0.52 | 77.2 | 77.2 | 77 | 215784 |
| 1729096200 | 77.6 | 0 | 0.00 | 77.6 | 78.4 | 77 | 323628 |
| 1729009800 | 77.6 | -0.4 | -0.51 | 79 | 79 | 77.6 | 245206 |
| 1728923400 | 78 | 0 | 0.00 | 78.2 | 78.2 | 78 | 237937 |
| 1728664200 | 78 | -1 | -1.27 | 79 | 79.6 | 78 | 109007 |
| 1728577800 | 79 | 1 | 1.28 | 79 | 79 | 79 | 197434 |
| 1728491400 | 78 | 0 | 0.00 | 78 | 78 | 78 | 99748 |
| 1728405000 | 78 | 0 | 0.00 | 78.4 | 78.8 | 78 | 205201 |
| 1728318600 | 78 | -0.8 | -1.02 | 80 | 80.8 | 78 | 200424 |
| 1728059400 | 78.8 | 0.8 | 1.03 | 80.4 | 80.4 | 78.4 | 219130 |
| 1727973000 | 78 | 0.1 | 0.13 | 79 | 79 | 78 | 209129 |
| 1727886600 | 77.9 | -0.1 | -0.13 | 78 | 78 | 77.9 | 318275 |
| 1727800200 | 78 | 0.4 | 0.52 | 77.6 | 78 | 77.6 | 3392503 |
| 1727713800 | 77.6 | -0.4 | -0.51 | 78.2 | 78.2 | 77.6 | 260619 |
| 1727454600 | 78 | 0.2 | 0.26 | 77.6 | 78.6 | 77.6 | 6109904 |
| 1727368200 | 77.8 | 0 | 0.00 | 78 | 79 | 77.8 | 221876 |
| 1727281800 | 77.8 | 0 | 0.00 | 77.8 | 79.8 | 77.8 | 118721 |
| 1727195400 | 77.8 | -0.2 | -0.26 | 78.8 | 78.8 | 77.8 | 668769 |
| 1727109000 | 78 | 0.2 | 0.26 | 77.8 | 78 | 77.8 | 264528 |
| 1726849800 | 77.8 | -2 | -2.51 | 77.6 | 77.8 | 77.6 | 207639 |
| 1726763400 | 79.8 | 1.8 | 2.31 | 79.8 | 79.8 | 79.8 | 182096 |
| 1726677000 | 78 | 0.2 | 0.26 | 78 | 78 | 77.8 | 698336 |
| 1726590600 | 77.8 | 0.2 | 0.26 | 78 | 78 | 77.6 | 823597 |
| 1726504200 | 77.6 | 0 | 0.00 | 77.4 | 77.6 | 77.4 | 195293 |
| 1726245000 | 77.6 | 0.2 | 0.26 | 77.6 | 77.6 | 77.6 | 129458 |
| 1726158600 | 77.4 | -0.2 | -0.26 | 78 | 78 | 77.2 | 181279 |
| 1726072200 | 77.6 | -0.2 | -0.26 | 77.8 | 77.8 | 77.6 | 193777 |
| 1725985800 | 77.8 | 0.6 | 0.78 | 78 | 78 | 77.8 | 82282 |
| 1725899400 | 77.2 | -0.2 | -0.26 | 77.4 | 77.6 | 77.2 | 321156 |
| 1725640200 | 77.4 | 0 | 0.00 | 77.4 | 78 | 77.4 | 422953 |
| 1725553800 | 77.4 | -0.6 | -0.77 | 77.8 | 78 | 77.4 | 256099 |
| 1725467400 | 78 | -0.2 | -0.26 | 77.8 | 79 | 77.4 | 120242 |
| 1725381000 | 78.2 | -0.4 | -0.51 | 78.2 | 78.2 | 77.4 | 175432 |
| 1725294600 | 78.6 | 0.6 | 0.77 | 78 | 78.6 | 78 | 445553 |
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
