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 | -1.6 | -1.6393442623 | 97.6 | 99.4 | 96 | 511682 | 97.50630419 | DE |
| 4 | -4.5 | -4.4776119403 | 100.5 | 101.5 | 96 | 644815 | 98.81648797 | DE |
| 12 | -4 | -4 | 100 | 104 | 96 | 647870 | 100.08857702 | DE |
| 26 | -12 | -11.1111111111 | 108 | 110 | 96 | 581672 | 102.13012282 | DE |
| 52 | 0.8 | 0.840336134454 | 95.2 | 110.5 | 93.6 | 528982 | 102.12384231 | DE |
| 156 | -0.3056016 | -0.317324843958 | 96.3056016 | 110.5 | 71.2 | 403774 | 93.97332937 | DE |
| 260 | 20.63039875 | 27.3723071475 | 75.36960125 | 110.5 | 46.05920076 | 268149 | 92.44682553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 96 | 0 | 0.00 | 96.4 | 96.8 | 96 | 443526 |
| 1732815000 | 96 | -1 | -1.03 | 96.4 | 96.4 | 96 | 291399 |
| 1732728600 | 97 | -1.4 | -1.42 | 98 | 98.2 | 96 | 655183 |
| 1732642200 | 98.4 | -0.8 | -0.81 | 98.2 | 99 | 98 | 675005 |
| 1732555800 | 99.2 | 0.4 | 0.40 | 97.6 | 99.4 | 97.6 | 493296 |
| 1732296600 | 98.8 | 0.8 | 0.82 | 98.4 | 98.8 | 97.6 | 337979 |
| 1732210200 | 98 | 1.8 | 1.87 | 96.6 | 98 | 96 | 415390 |
| 1732123800 | 96.2 | -0.4 | -0.41 | 97 | 97.2 | 96.2 | 496225 |
| 1732037400 | 96.6 | -1.4 | -1.43 | 97.8 | 97.8 | 96.4 | 547205 |
| 1731951000 | 98 | 0 | 0.00 | 99 | 99 | 97.4 | 745445 |
| 1731691800 | 98 | -2 | -2.00 | 98.6 | 99 | 98 | 1414262 |
| 1731605400 | 100 | 0.8 | 0.81 | 98.2 | 100 | 98.2 | 517304 |
| 1731519000 | 99.2 | -0.2 | -0.20 | 97.8 | 99.4 | 97.8 | 356939 |
| 1731432600 | 99.4 | -1.6 | -1.58 | 99 | 99.4 | 99 | 430812 |
| 1731346200 | 101 | 1 | 1.00 | 100 | 101 | 100 | 675869 |
| 1731087000 | 100 | 0 | 0.00 | 99.6 | 100 | 99.4 | 2305200 |
| 1731000600 | 100 | 1.2 | 1.21 | 99.8 | 100.5 | 99.8 | 504393 |
| 1730914200 | 98.8 | -0.8 | -0.80 | 101.5 | 101.5 | 98.2 | 296648 |
| 1730827800 | 99.6 | -1.4 | -1.39 | 101 | 101 | 99.6 | 939693 |
| 1730741400 | 101 | 1 | 1.00 | 100.5 | 101 | 100 | 661353 |
| 1730482200 | 100 | 0.6 | 0.60 | 98.2 | 100 | 98.2 | 528023 |
| 1730395800 | 99.4 | 0.8 | 0.81 | 99 | 99.4 | 99 | 137547 |
| 1730309400 | 98.6 | -1.9 | -1.89 | 99.2 | 99.6 | 98.6 | 149235 |
| 1730223000 | 100.5 | 0 | 0.00 | 99.6 | 100.5 | 99.6 | 512865 |
| 1730136600 | 100.5 | 0.5 | 0.50 | 100 | 101 | 99.4 | 838408 |
| 1729873800 | 100 | 0.8 | 0.81 | 99.6 | 100 | 99.6 | 370054 |
| 1729787400 | 99.2 | -0.4 | -0.40 | 98.8 | 99.2 | 98.8 | 441448 |
| 1729701000 | 99.6 | 0 | 0.00 | 99.6 | 99.8 | 99.2 | 1053692 |
| 1729614600 | 99.6 | -0.4 | -0.40 | 99.2 | 99.6 | 99.2 | 2142467 |
| 1729528200 | 100 | -1 | -0.99 | 101 | 101 | 98.2 | 1144762 |
| 1729269000 | 101 | 0.5 | 0.50 | 100 | 101 | 100 | 436461 |
| 1729182600 | 100.5 | 0.5 | 0.50 | 100 | 100.5 | 100 | 757375 |
| 1729096200 | 100 | -0.5 | -0.50 | 101 | 101 | 100 | 394037 |
| 1729009800 | 100.5 | -1.5 | -1.47 | 102 | 102 | 100 | 811692 |
| 1728923400 | 102 | 1.5 | 1.49 | 100 | 102 | 99.6 | 988229 |
| 1728664200 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100 | 406418 |
| 1728577800 | 100.5 | -0.5 | -0.50 | 100.5 | 101 | 100.5 | 1003633 |
| 1728491400 | 101 | 0 | 0.00 | 100 | 101 | 100 | 160021 |
| 1728405000 | 101 | 0.5 | 0.50 | 100 | 101 | 100 | 395781 |
| 1728318600 | 100.5 | 0 | 0.00 | 100 | 101.5 | 99.6 | 707399 |
| 1728059400 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100 | 364754 |
| 1727973000 | 101 | 1.2 | 1.20 | 100.5 | 101 | 100.5 | 2118795 |
| 1727886600 | 99.8 | -0.7 | -0.70 | 100 | 101 | 99.6 | 1466174 |
| 1727800200 | 100.5 | 0 | 0.00 | 101.5 | 101.5 | 100.5 | 285973 |
| 1727713800 | 100.5 | -1.5 | -1.47 | 102 | 102 | 100.5 | 3109071 |
| 1727454600 | 102 | 0 | 0.00 | 102 | 103.5 | 102 | 413747 |
| 1727368200 | 102 | -1 | -0.97 | 103 | 103.5 | 102 | 312384 |
| 1727281800 | 103 | 0 | 0.00 | 102.5 | 104 | 102.5 | 564652 |
| 1727195400 | 103 | 1 | 0.98 | 103 | 103 | 103 | 187555 |
| 1727109000 | 102 | -0.5 | -0.49 | 102.5 | 103 | 102 | 490082 |
| 1726849800 | 102.5 | -1.5 | -1.44 | 102.5 | 102.5 | 102.5 | 300239 |
| 1726763400 | 104 | 2 | 1.96 | 103.5 | 104 | 103 | 237946 |
| 1726677000 | 102 | -1 | -0.97 | 102 | 102 | 102 | 185932 |
| 1726590600 | 103 | 0 | 0.00 | 102.5 | 103.5 | 102.5 | 471203 |
| 1726504200 | 103 | 1 | 0.98 | 102.5 | 103 | 102 | 300115 |
| 1726245000 | 102 | 0.5 | 0.49 | 103 | 103 | 102 | 115979 |
| 1726158600 | 101.5 | 0 | 0.00 | 103.5 | 104 | 101 | 637846 |
| 1726072200 | 101.5 | 1 | 1.00 | 102 | 102 | 100.5 | 447324 |
| 1725985800 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.5 | 345639 |
| 1725899400 | 101 | 1.05 | 1.05 | 100 | 101 | 100 | 579472 |
| 1725640200 | 99.95 | -0.55 | -0.55 | 101 | 101.5 | 99.4 | 234656 |
| 1725553800 | 100.5 | -1.5 | -1.47 | 101.5 | 101.5 | 100.5 | 708321 |
| 1725467400 | 102 | 0 | 0.00 | 101.5 | 102 | 101.5 | 359068 |
| 1725381000 | 102 | -3 | -2.86 | 104.5 | 104.5 | 102 | 445025 |
| 1725294600 | 105 | 2 | 1.94 | 104 | 105 | 104 | 390483 |
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
