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 | 1.7 | 2.39436619718 | 71 | 73.2 | 70.8 | 1093134 | 71.98927576 | DE |
| 4 | -3.3 | -4.34210526316 | 76 | 78.9 | 70.3 | 1171201 | 72.88696424 | DE |
| 12 | -6.8 | -8.5534591195 | 79.5 | 80.9 | 70.3 | 1147052 | 75.79410046 | DE |
| 26 | -2.7 | -3.58090185676 | 75.4 | 85 | 70.3 | 1282486 | 77.91731204 | DE |
| 52 | 2.7 | 3.85714285714 | 70 | 85 | 66 | 1502224 | 74.16669438 | DE |
| 156 | -35.3 | -32.6851851852 | 108 | 120.2 | 59.5 | 1444937 | 85.83852252 | DE |
| 260 | -58.1 | -44.4189602446 | 130.8 | 134.8 | 59.5 | 1473640 | 95.74278175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 72.1 | -0.9 | -1.23 | 72 | 73.1 | 72 | 927743 |
| 1732210200 | 73 | 0.9 | 1.25 | 72.7 | 73 | 72.1 | 577309 |
| 1732123800 | 72.1 | -0.4 | -0.55 | 72.2 | 73.2 | 72 | 985415 |
| 1732037400 | 72.5 | 1.3 | 1.83 | 71.7 | 72.8 | 71.7 | 1085696 |
| 1731951000 | 71.2 | -0.5 | -0.70 | 71.4 | 71.5 | 71 | 1083798 |
| 1731691800 | 71.7 | 0.3 | 0.42 | 71 | 71.7 | 70.8 | 2064233 |
| 1731605400 | 71.4 | -0.2 | -0.28 | 71.6 | 71.7 | 70.4 | 1845000 |
| 1731519000 | 71.6 | 0.3 | 0.42 | 71.5 | 71.6 | 71 | 884486 |
| 1731432600 | 71.3 | -0.3 | -0.42 | 71.5 | 71.7 | 71.3 | 827315 |
| 1731346200 | 71.6 | 1 | 1.42 | 71.5 | 72.2 | 71.2 | 754944 |
| 1731087000 | 70.6 | -0.9 | -1.26 | 72 | 72 | 70.6 | 1198353 |
| 1731000600 | 71.5 | -0.1 | -0.14 | 71.6 | 72.2 | 71.1 | 1432009 |
| 1730914200 | 71.6 | 1.3 | 1.85 | 73 | 73 | 71.5 | 1192928 |
| 1730827800 | 70.3 | -2.3 | -3.17 | 73 | 73 | 70.3 | 1343424 |
| 1730741400 | 72.6 | -0.3 | -0.41 | 73.5 | 74.1 | 72.5 | 1104804 |
| 1730482200 | 72.9 | -1.3 | -1.75 | 75 | 75 | 72.7 | 1530071 |
| 1730395800 | 74.2 | -3.1 | -4.01 | 77 | 77 | 74.2 | 899180 |
| 1730309400 | 77.3 | 0.5 | 0.65 | 76.6 | 78.9 | 76.5 | 1929885 |
| 1730223000 | 76.8 | -0.4 | -0.52 | 77 | 77 | 76.5 | 1352835 |
| 1730136600 | 77.2 | -0.3 | -0.39 | 77.1 | 77.2 | 76.7 | 1044971 |
| 1729873800 | 77.5 | 0.8 | 1.04 | 76 | 77.5 | 76 | 774282 |
| 1729787400 | 76.7 | 0.7 | 0.92 | 76.7 | 76.7 | 76.3 | 822866 |
| 1729701000 | 76 | -0.1 | -0.13 | 76 | 76 | 75.5 | 469609 |
| 1729614600 | 76.1 | 0.1 | 0.13 | 76.5 | 76.5 | 75.6 | 629265 |
| 1729528200 | 76 | 0 | 0.00 | 75.5 | 76.4 | 75.5 | 1224368 |
| 1729269000 | 76 | 0.7 | 0.93 | 76 | 76 | 75.8 | 908732 |
| 1729182600 | 75.3 | 0.4 | 0.53 | 76 | 76 | 75.3 | 1185568 |
| 1729096200 | 74.9 | 0.9 | 1.22 | 74.6 | 75.6 | 74.5 | 1178576 |
| 1729009800 | 74 | -1.2 | -1.60 | 76.3 | 76.3 | 73.5 | 1157985 |
| 1728923400 | 75.2 | -0.8 | -1.05 | 76.2 | 76.5 | 75.2 | 1172773 |
| 1728664200 | 76 | 0.4 | 0.53 | 76 | 76.4 | 76 | 1106005 |
| 1728577800 | 75.6 | -1.3 | -1.69 | 76.8 | 76.8 | 75.6 | 1543890 |
| 1728491400 | 76.9 | -0.1 | -0.13 | 77.6 | 77.6 | 76.9 | 683811 |
| 1728405000 | 77 | -0.5 | -0.65 | 78 | 78 | 76.8 | 877505 |
| 1728318600 | 77.5 | -0.3 | -0.39 | 78.2 | 78.6 | 77.1 | 1222620 |
| 1728059400 | 77.8 | 0 | 0.00 | 78.8 | 79.2 | 77.8 | 1015274 |
| 1727973000 | 77.8 | -0.1 | -0.13 | 78.8 | 78.8 | 77.5 | 756881 |
| 1727886600 | 77.9 | -0.4 | -0.51 | 78 | 78 | 77.9 | 518162 |
| 1727800200 | 78.3 | -0.6 | -0.76 | 79.1 | 79.1 | 78 | 616139 |
| 1727713800 | 78.9 | 0.1 | 0.13 | 78.3 | 78.9 | 78.3 | 1303639 |
| 1727454600 | 78.8 | 1.9 | 2.47 | 76.8 | 79.1 | 76.8 | 1665754 |
| 1727368200 | 76.9 | 0.5 | 0.65 | 77 | 78 | 76.6 | 3038708 |
| 1727281800 | 76.4 | -0.7 | -0.91 | 77.5 | 78.1 | 76.2 | 1148109 |
| 1727195400 | 77.1 | -1.5 | -1.91 | 78.3 | 78.3 | 76.7 | 1857854 |
| 1727109000 | 78.6 | 0.3 | 0.38 | 79.5 | 79.5 | 78.3 | 500338 |
| 1726849800 | 78.3 | -1.1 | -1.39 | 78.9 | 78.9 | 78.3 | 1940799 |
| 1726763400 | 79.4 | 1 | 1.28 | 78.5 | 79.4 | 78.5 | 828035 |
| 1726677000 | 78.4 | 0.6 | 0.77 | 77 | 78.4 | 77 | 742224 |
| 1726590600 | 77.8 | -0.7 | -0.89 | 78.5 | 78.5 | 77.8 | 892427 |
| 1726504200 | 78.5 | -0.3 | -0.38 | 78.8 | 78.8 | 78.4 | 671007 |
| 1726245000 | 78.8 | 0.8 | 1.03 | 77.5 | 78.9 | 77.5 | 953920 |
| 1726158600 | 78 | -0.1 | -0.13 | 79 | 79 | 76.8 | 1887926 |
| 1726072200 | 78.1 | -1.1 | -1.39 | 79.6 | 79.6 | 78.1 | 1245568 |
| 1725985800 | 79.2 | -0.5 | -0.63 | 80 | 80 | 79.2 | 647003 |
| 1725899400 | 79.7 | 1.6 | 2.05 | 78.5 | 80 | 78.5 | 590154 |
| 1725640200 | 78.1 | -0.9 | -1.14 | 77.8 | 78.8 | 77.7 | 521528 |
| 1725553800 | 79 | 0.7 | 0.89 | 77.8 | 79 | 77.5 | 1173774 |
| 1725467400 | 78.3 | 0 | 0.00 | 78.5 | 79.5 | 77.8 | 1005319 |
| 1725381000 | 78.3 | -1.2 | -1.51 | 79.5 | 79.5 | 78.3 | 1162124 |
| 1725294600 | 79.5 | 0.3 | 0.38 | 80.9 | 80.9 | 78.8 | 1651476 |
| 1725035400 | 79.2 | 0.4 | 0.51 | 79.5 | 79.9 | 79 | 941435 |
| 1724949000 | 78.8 | -0.7 | -0.88 | 79.6 | 79.7 | 78.8 | 1566111 |
| 1724862600 | 79.5 | 0.2 | 0.25 | 79.5 | 79.9 | 79.1 | 1051113 |
| 1724776200 | 79.3 | -0.2 | -0.25 | 80.3 | 80.3 | 79.3 | 904497 |
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
