We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.5 | -2.01342281879 | 74.5 | 76 | 72.5 | 42318 | 74.24912684 | DE |
| 4 | -13.5 | -15.6069364162 | 86.5 | 86.5 | 72.5 | 65616 | 77.3133887 | DE |
| 12 | 10 | 15.873015873 | 63 | 96 | 62 | 156932 | 80.23033828 | DE |
| 26 | -2.5 | -3.31125827815 | 75.5 | 96 | 58.5 | 123140 | 74.54704709 | DE |
| 52 | -20.5 | -21.9251336898 | 93.5 | 96 | 55.5 | 113355 | 77.66997029 | DE |
| 156 | -114.5 | -61.0666666667 | 187.5 | 212 | 55.4 | 1221738 | 138.85536953 | DE |
| 260 | -62 | -45.9259259259 | 135 | 212 | 55.4 | 1182111 | 145.74907968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 73 | 0 | 0.00 | 73 | 73 | 72.5 | 29676 |
| 1720110600 | 73 | -3 | -3.95 | 76 | 76 | 73 | 66221 |
| 1720024200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 36274 |
| 1719937800 | 76 | 1.5 | 2.01 | 74.5 | 76 | 74.5 | 24235 |
| 1719851400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 55183 |
| 1719592200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 32733 |
| 1719505800 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 10045 |
| 1719419400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 15601 |
| 1719333000 | 75.5 | -1 | -1.31 | 76.5 | 76.5 | 75.5 | 672174 |
| 1719246600 | 76.5 | -4.5 | -5.56 | 81 | 81 | 76.5 | 81713 |
| 1718987400 | 81 | -1 | -1.22 | 81 | 81 | 81 | 4814 |
| 1718901000 | 82 | -1.5 | -1.80 | 82 | 83.5 | 81 | 25004 |
| 1718814600 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 30740 |
| 1718728200 | 83.5 | -2 | -2.34 | 85.5 | 85.5 | 83.5 | 54239 |
| 1718641800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 17111 |
| 1718382600 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 31672 |
| 1718296200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 26537 |
| 1718209800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 56515 |
| 1718123400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 14972 |
| 1718037000 | 85.5 | -1.5 | -1.72 | 86.5 | 86.5 | 85.5 | 26857 |
| 1717777800 | 87 | -2 | -2.25 | 89 | 89 | 87 | 54029 |
| 1717691400 | 89 | 0 | 0.00 | 89 | 89 | 88 | 150 |
| 1717605000 | 89 | -1.5 | -1.66 | 89.5 | 89.5 | 89 | 328906 |
| 1717518600 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 14346 |
| 1717432200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.25 | 168088 |
| 1717173000 | 90.5 | 0.5 | 0.56 | 90.5 | 90.5 | 90.5 | 521830 |
| 1717086600 | 90 | -0.5 | -0.55 | 90.5 | 91 | 90 | 13881 |
| 1717000200 | 90.5 | -0.5 | -0.55 | 91 | 91 | 90.5 | 32450 |
| 1716913800 | 91 | 0.5 | 0.55 | 91 | 91 | 91 | 27194 |
| 1716568200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 10512 |
| 1716481800 | 90.5 | -2 | -2.16 | 93 | 93 | 90.5 | 32936 |
| 1716395400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 45392 |
| 1716309000 | 92.5 | 0.5 | 0.54 | 92 | 92.5 | 92 | 26241 |
| 1716222600 | 92 | 3 | 3.37 | 89 | 92.5 | 89 | 52931 |
| 1715963400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 31637 |
| 1715877000 | 89 | -6 | -6.32 | 93 | 93 | 89 | 75615 |
| 1715790600 | 95 | 3.5 | 3.83 | 91 | 95 | 91 | 227294 |
| 1715704200 | 91.5 | -2.5 | -2.66 | 94 | 96 | 91.5 | 117182 |
| 1715617800 | 94 | 5.5 | 6.21 | 88.5 | 94 | 88.5 | 122713 |
| 1715358600 | 88.5 | 2 | 2.31 | 86.5 | 88.5 | 86.5 | 172202 |
| 1715272200 | 86.5 | 6.5 | 8.13 | 80 | 88 | 80 | 227230 |
| 1715185800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 119562 |
| 1715099400 | 80 | 4.5 | 5.96 | 75.5 | 83 | 75.5 | 779573 |
| 1714753800 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 822661 |
| 1714667400 | 75 | -1 | -1.32 | 76 | 76 | 75 | 2244750 |
| 1714581000 | 76 | 1.5 | 2.01 | 74.5 | 77 | 74.5 | 237907 |
| 1714494600 | 74.5 | -4 | -5.10 | 78.5 | 78.5 | 74.5 | 85958 |
| 1714408200 | 78.5 | -2.5 | -3.09 | 81 | 81 | 78.5 | 89836 |
| 1714149000 | 81 | -7.5 | -8.47 | 85 | 86 | 81 | 158162 |
| 1714062600 | 88.5 | 10 | 12.74 | 78.5 | 88.5 | 78.5 | 409093 |
| 1713976200 | 78.5 | 9 | 12.95 | 70 | 79 | 70 | 182754 |
| 1713889800 | 69.5 | 6 | 9.45 | 63.5 | 69.5 | 63.5 | 113254 |
| 1713803400 | 63.5 | 1.5 | 2.42 | 62 | 63.5 | 62 | 30013 |
| 1713544200 | 62 | -2.5 | -3.88 | 62 | 62 | 62 | 17589 |
| 1713457800 | 64.5 | 1.5 | 2.38 | 63 | 64.5 | 62 | 130682 |
| 1713371400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 2062 |
| 1713285000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 26365 |
| 1713198600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 36782 |
| 1712939400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 49118 |
| 1712853000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 155187 |
| 1712766600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 132458 |
| 1712680200 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 327334 |
| 1712593800 | 63.5 | 5 | 8.55 | 59 | 64 | 59 | 1110940 |
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
