We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.2 | 1.52284263959 | 78.8 | 80.6 | 78.8 | 132749 | 79.72230375 | DE |
| 4 | 0.4 | 0.502512562814 | 79.6 | 80.6 | 78 | 728528 | 79.52497108 | DE |
| 12 | 8.4 | 11.7318435754 | 71.6 | 80.6 | 65.6 | 907916 | 73.96252124 | DE |
| 26 | 7.6 | 10.4972375691 | 72.4 | 80.6 | 65.6 | 614112 | 73.65254226 | DE |
| 52 | 4.8 | 6.3829787234 | 75.2 | 83.4 | 62.2 | 509506 | 72.75165104 | DE |
| 156 | -10.2 | -11.3082039911 | 90.2 | 113 | 61.4 | 494147 | 83.05007299 | DE |
| 260 | -22.5 | -21.9512195122 | 102.5 | 113 | 61.4 | 493262 | 88.0714839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 80 | 0.4 | 0.50 | 79.6 | 80.6 | 79.4 | 302971 |
| 1735925400 | 79.6 | 0 | 0.00 | 78.8 | 79.6 | 78.8 | 88044 |
| 1735839000 | 79.6 | 0.8 | 1.02 | 79.6 | 79.6 | 79.6 | 69674 |
| 1735666200 | 78.8 | -0.2 | -0.25 | 78.8 | 78.8 | 78.8 | 70307 |
| 1735579800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 85816 |
| 1735320600 | 79 | -0.6 | -0.75 | 78 | 79.6 | 78 | 123264 |
| 1735061400 | 79.6 | 0.8 | 1.02 | 79.4 | 79.6 | 79.4 | 109449 |
| 1734975000 | 78.8 | -0.2 | -0.25 | 79 | 79 | 78.8 | 279454 |
| 1734715800 | 79 | -0.2 | -0.25 | 79 | 79.4 | 79 | 783545 |
| 1734629400 | 79.2 | -0.4 | -0.50 | 79.6 | 79.6 | 79.2 | 493803 |
| 1734543000 | 79.6 | 0 | 0.00 | 79.8 | 79.8 | 79.4 | 426614 |
| 1734456600 | 79.6 | 0.3 | 0.38 | 79.6 | 79.6 | 79.6 | 508338 |
| 1734370200 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 921901 |
| 1734111000 | 79.3 | -0.1 | -0.13 | 79.3 | 79.3 | 79.3 | 276265 |
| 1734024600 | 79.4 | -0.2 | -0.25 | 78.4 | 79.4 | 78.4 | 230369 |
| 1733938200 | 79.6 | -0.4 | -0.50 | 80 | 80 | 79.6 | 6545146 |
| 1733851800 | 80 | 0.4 | 0.50 | 79.6 | 80 | 79.6 | 1070021 |
| 1733765400 | 79.6 | -0.2 | -0.25 | 79.6 | 79.6 | 79.6 | 874267 |
| 1733506200 | 79.8 | -0.2 | -0.25 | 79 | 79.8 | 79 | 902761 |
| 1733419800 | 80 | 0.8 | 1.01 | 79.8 | 80 | 79.8 | 1167548 |
| 1733333400 | 79.2 | 0 | 0.00 | 80 | 80 | 79.2 | 1530566 |
| 1733247000 | 79.2 | 2.4 | 3.13 | 78 | 80 | 78 | 3343863 |
| 1733160600 | 76.8 | -0.2 | -0.26 | 77.6 | 77.8 | 76.8 | 367565 |
| 1732901400 | 77 | -0.2 | -0.26 | 76.4 | 77 | 76.4 | 346959 |
| 1732815000 | 77.2 | 1.8 | 2.39 | 76 | 77.2 | 75.4 | 159976 |
| 1732728600 | 75.4 | 0 | 0.00 | 75.2 | 75.8 | 75.2 | 225696 |
| 1732642200 | 75.4 | 0.4 | 0.53 | 75.6 | 75.8 | 75.4 | 162017 |
| 1732555800 | 75 | 0 | 0.00 | 75 | 75.2 | 75 | 294576 |
| 1732296600 | 75 | -0.4 | -0.53 | 75 | 75.4 | 75 | 619916 |
| 1732210200 | 75.4 | 0.6 | 0.80 | 74.8 | 75.4 | 74.8 | 70850 |
| 1732123800 | 74.8 | 0.6 | 0.81 | 74.8 | 74.8 | 74.8 | 160389 |
| 1732037400 | 74.2 | -0.8 | -1.07 | 74.2 | 74.2 | 74.2 | 493924 |
| 1731951000 | 75 | 0.8 | 1.08 | 75 | 75 | 75 | 336279 |
| 1731691800 | 74.2 | -1.8 | -2.37 | 75.4 | 75.4 | 74.2 | 165862 |
| 1731605400 | 76 | 2 | 2.70 | 74.2 | 76 | 74 | 341575 |
| 1731519000 | 74 | -0.4 | -0.54 | 74 | 74 | 74 | 252146 |
| 1731432600 | 74.4 | 2 | 2.76 | 71.2 | 75 | 71.2 | 780152 |
| 1731346200 | 72.4 | 0.4 | 0.56 | 72 | 72.4 | 71.8 | 1273200 |
| 1731087000 | 72 | -0.4 | -0.55 | 72.4 | 72.6 | 72 | 996548 |
| 1731000600 | 72.4 | 0.4 | 0.56 | 70.4 | 72.4 | 70.4 | 481459 |
| 1730914200 | 72 | 0 | 0.00 | 72 | 72.4 | 72 | 3791689 |
| 1730827800 | 72 | 6 | 9.09 | 71 | 72.6 | 70.8 | 5155200 |
| 1730741400 | 66 | 0.2 | 0.30 | 66 | 66 | 66 | 3450456 |
| 1730482200 | 65.8 | 0.2 | 0.30 | 65.8 | 65.8 | 65.8 | 275010 |
| 1730395800 | 65.599999 | 0 | 0.00 | 65.8 | 66.2 | 65.599999 | 254847 |
| 1730309400 | 65.599999 | -0.4 | -0.61 | 66 | 66.599999 | 65.599999 | 521731 |
| 1730223000 | 66 | -0.6 | -0.90 | 66 | 66 | 66 | 1617659 |
| 1730136600 | 66.599999 | 0.4 | 0.60 | 67.4 | 67.4 | 66.599999 | 2392248 |
| 1729873800 | 66.2 | -1.8 | -2.65 | 67 | 67 | 66.2 | 688345 |
| 1729787400 | 68 | 0.6 | 0.89 | 68.8 | 68.8 | 68 | 453904 |
| 1729701000 | 67.4 | -2.4 | -3.44 | 70 | 70 | 67.4 | 645893 |
| 1729614600 | 69.8 | -0.4 | -0.57 | 71.4 | 71.6 | 69.8 | 1155238 |
| 1729528200 | 70.2 | -1.8 | -2.50 | 71.2 | 72.8 | 70.2 | 2230877 |
| 1729269000 | 72 | 0.6 | 0.84 | 71.8 | 72 | 71.6 | 558332 |
| 1729182600 | 71.4 | -0.2 | -0.28 | 71.8 | 72.6 | 71.4 | 374805 |
| 1729096200 | 71.6 | 0 | 0.00 | 72.4 | 72.4 | 71.6 | 292825 |
| 1729009800 | 71.6 | 0 | 0.00 | 71.6 | 71.6 | 71.6 | 159076 |
| 1728923400 | 71.6 | -0.2 | -0.28 | 75.8 | 75.8 | 71.4 | 776334 |
| 1728664200 | 71.8 | 0 | 0.00 | 71.8 | 71.8 | 71.8 | 251862 |
| 1728577800 | 71.8 | 0 | 0.00 | 72.8 | 72.8 | 71.8 | 186482 |
| 1728491400 | 71.8 | 0 | 0.00 | 71.8 | 71.8 | 71.8 | 136068 |
| 1728405000 | 71.8 | -0.4 | -0.55 | 71.8 | 71.8 | 71.8 | 406322 |
| 1728318600 | 72.2 | -1.6 | -2.17 | 73.8 | 73.8 | 72.2 | 257103 |
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
