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 | -1.2 | -1.51898734177 | 79 | 79 | 76.2 | 141829 | 77.34427444 | DE |
| 4 | -1 | -1.26903553299 | 78.8 | 81.8 | 69.2 | 202177 | 74.87028423 | DE |
| 12 | -19.2 | -19.793814433 | 97 | 97 | 69.2 | 269977 | 79.9358478 | DE |
| 26 | -6.4 | -7.60095011876 | 84.2 | 103 | 69.2 | 305635 | 87.52414909 | DE |
| 52 | -3.4 | -4.18719211823 | 81.2 | 103 | 64.9 | 364813 | 82.23191718 | DE |
| 156 | -79.6 | -50.5717916137 | 157.4 | 200 | 64.9 | 330517 | 115.35016589 | DE |
| 260 | -105.4 | -57.5327510917 | 183.2 | 225.5 | 53.1 | 395742 | 130.76565969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 77.5 | -0.4 | -0.51 | 77.7 | 78 | 77.2 | 214885 |
| 1728664200 | 77.9 | -0.3 | -0.38 | 77.5 | 78 | 77.5 | 93365 |
| 1728577800 | 78.2 | 0.6 | 0.77 | 77.6 | 78.3 | 77.5 | 113138 |
| 1728491400 | 77.6 | 1.3 | 1.70 | 76.2 | 78.2 | 76.2 | 91026 |
| 1728405000 | 76.3 | -2.7 | -3.42 | 79 | 79 | 76.2 | 196731 |
| 1728318600 | 79 | 1.8 | 2.33 | 77 | 79.2 | 77 | 205980 |
| 1728059400 | 77.2 | 4.2 | 5.75 | 73.7 | 77.5 | 73.2 | 427216 |
| 1727973000 | 73 | 0.5 | 0.69 | 72.5 | 74.6 | 72 | 268529 |
| 1727886600 | 72.5 | -0.9 | -1.23 | 73.4 | 75.3 | 72.4 | 160934 |
| 1727800200 | 73.4 | 4.2 | 6.07 | 70.8 | 74.6 | 70 | 306368 |
| 1727713800 | 69.2 | -5.5 | -7.36 | 75 | 75 | 69.2 | 562019 |
| 1727454600 | 74.7 | -1.2 | -1.58 | 74.1 | 76.7 | 74.1 | 24706 |
| 1727368200 | 75.9 | 3.2 | 4.40 | 73.5 | 75.9 | 72.5 | 265390 |
| 1727281800 | 72.7 | -1.4 | -1.89 | 74 | 74.4 | 72.6 | 110996 |
| 1727195400 | 74.1 | -0.2 | -0.27 | 74.4 | 75 | 74 | 85014 |
| 1727109000 | 74.3 | -1.1 | -1.46 | 77.1 | 77.1 | 74 | 121849 |
| 1726849800 | 75.4 | 0.4 | 0.53 | 74.5 | 76.1 | 74.1 | 315525 |
| 1726763400 | 75 | -2.7 | -3.47 | 78 | 79.5 | 75 | 276259 |
| 1726677000 | 77.7 | -2.4 | -3.00 | 81.8 | 81.8 | 77.7 | 76308 |
| 1726590600 | 80.1 | 1.3 | 1.65 | 78.8 | 80.5 | 77.9 | 64097 |
| 1726504200 | 78.8 | 0.5 | 0.64 | 78.2 | 78.8 | 77 | 33227 |
| 1726245000 | 78.3 | 0.8 | 1.03 | 78.8 | 79.9 | 77.6 | 93658 |
| 1726158600 | 77.5 | 3.3 | 4.45 | 74 | 77.5 | 74 | 161645 |
| 1726072200 | 74.2 | 0.7 | 0.95 | 73.8 | 75.5 | 73.6 | 137810 |
| 1725985800 | 73.5 | 0.5 | 0.68 | 73.5 | 74.6 | 71.6 | 391692 |
| 1725899400 | 73 | -0.3 | -0.41 | 74.8 | 74.8 | 72.7 | 93038 |
| 1725640200 | 73.3 | -2.4 | -3.17 | 75 | 75 | 73.1 | 179729 |
| 1725553800 | 75.7 | 0.9 | 1.20 | 74 | 76.2 | 74 | 105240 |
| 1725467400 | 74.8 | -1 | -1.32 | 74 | 75.4 | 74 | 374513 |
| 1725381000 | 75.8 | -4.2 | -5.25 | 80 | 80.2 | 74.6 | 564846 |
| 1725294600 | 80 | -1 | -1.23 | 80 | 81.3 | 80 | 206085 |
| 1725035400 | 81 | -1.1 | -1.34 | 81.4 | 83.1 | 80 | 219797 |
| 1724949000 | 82.1 | 0 | 0.00 | 83.9 | 83.9 | 81.1 | 239267 |
| 1724862600 | 82.1 | -2.9 | -3.41 | 84.3 | 84.8 | 81.8 | 426594 |
| 1724776200 | 85 | 0.7 | 0.83 | 84.6 | 88.6 | 84.3 | 362949 |
| 1724430600 | 84.3 | 3.2 | 3.95 | 82.1 | 84.3 | 81.1 | 469445 |
| 1724344200 | 81.1 | -1.4 | -1.70 | 81.6 | 83.2 | 81 | 137491 |
| 1724257800 | 82.5 | 0.4 | 0.49 | 83.1 | 83.1 | 82.2 | 76703 |
| 1724171400 | 82.1 | -2 | -2.38 | 84.9 | 84.9 | 81.7 | 173310 |
| 1724085000 | 84.1 | 2.6 | 3.19 | 82 | 84.4 | 81.6 | 191310 |
| 1723825800 | 81.5 | -1.5 | -1.81 | 83.1 | 83.1 | 80.8 | 853361 |
| 1723739400 | 83 | 2.5 | 3.11 | 80.5 | 83 | 80 | 388774 |
| 1723653000 | 80.5 | -1.4 | -1.71 | 83 | 83 | 79.8 | 456084 |
| 1723566600 | 81.9 | -0.9 | -1.09 | 83.1 | 83.3 | 81.5 | 408668 |
| 1723480200 | 82.8 | 2.4 | 2.99 | 80 | 83.9 | 80 | 310767 |
| 1723221000 | 80.4 | -0.7 | -0.86 | 79.2 | 82.4 | 79.2 | 122007 |
| 1723134600 | 81.1 | 0.1 | 0.12 | 80 | 81.3 | 79.2 | 242157 |
| 1723048200 | 81 | 5.3 | 7.00 | 75.5 | 81.1 | 75.5 | 355437 |
| 1722961800 | 75.7 | -2 | -2.57 | 78.5 | 81 | 75.7 | 388274 |
| 1722875400 | 77.7 | -5 | -6.05 | 82.5 | 82.5 | 77.1 | 1033484 |
| 1722616200 | 82.7 | -3.3 | -3.84 | 87 | 87 | 82 | 324493 |
| 1722529800 | 86 | -2 | -2.27 | 89.2 | 89.5 | 86 | 312354 |
| 1722443400 | 88 | 1.3 | 1.50 | 87 | 88.7 | 87 | 366216 |
| 1722357000 | 86.7 | -2.6 | -2.91 | 88.3 | 88.3 | 86.5 | 410920 |
| 1722270600 | 89.3 | -2 | -2.19 | 91 | 91 | 88.1 | 332937 |
| 1722011400 | 91.3 | -0.6 | -0.65 | 89.7 | 91.9 | 89.7 | 406422 |
| 1721925000 | 91.9 | -0.4 | -0.43 | 93 | 93 | 89.2 | 330954 |
| 1721838600 | 92.3 | -0.4 | -0.43 | 93 | 94.4 | 91.3 | 190758 |
| 1721752200 | 92.7 | -3.1 | -3.24 | 97 | 97 | 92.7 | 80469 |
| 1721665800 | 95.8 | 4 | 4.36 | 92.2 | 96.3 | 92.2 | 258631 |
| 1721406600 | 91.8 | -3.2 | -3.37 | 94 | 95.1 | 91.8 | 110318 |
| 1721320200 | 95 | 0.3 | 0.32 | 93.4 | 95.8 | 93.4 | 73474 |
| 1721233800 | 94.7 | -0.7 | -0.73 | 96 | 97.1 | 93.7 | 136030 |
| 1721147400 | 95.4 | 1.6 | 1.71 | 93.2 | 95.8 | 92.3 | 204705 |
| 1721061000 | 93.8 | -1.3 | -1.37 | 97.2 | 97.2 | 93.4 | 129180 |
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
