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 | -1.14942528736 | 87 | 87 | 85 | 23616 | 85.39858818 | DE |
| 4 | -5.5 | -6.01092896175 | 91.5 | 92.25 | 85 | 11113 | 86.75028066 | DE |
| 12 | -8 | -8.51063829787 | 94 | 95 | 85 | 11581 | 90.62624643 | DE |
| 26 | -11 | -11.3402061856 | 97 | 102.5 | 85 | 12770 | 94.42251732 | DE |
| 52 | 4.5 | 5.52147239264 | 81.5 | 102.5 | 78 | 29005 | 85.89210117 | DE |
| 156 | -24.5 | -22.1719457014 | 110.5 | 121 | 77.5 | 27742 | 96.96724115 | DE |
| 260 | -22.5 | -20.7373271889 | 108.5 | 127.5 | 75.5 | 102602 | 102.91814859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 86 | 0.25 | 0.29 | 86 | 86 | 86 | 25047 |
| 1732642200 | 85.75 | 0.75 | 0.88 | 85.75 | 85.75 | 85.75 | 14305 |
| 1732555800 | 85 | -0.75 | -0.87 | 85.75 | 85.75 | 85 | 83392 |
| 1732296600 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 7500 |
| 1732210200 | 85.75 | -0.75 | -0.87 | 86 | 86 | 85.75 | 12000 |
| 1732123800 | 86.5 | -0.5 | -0.57 | 87 | 87 | 86.5 | 17000 |
| 1732037400 | 87 | -1 | -1.14 | 88 | 88 | 87 | 73 |
| 1731951000 | 88 | 0 | 0.00 | 88 | 88 | 88 | 7350 |
| 1731691800 | 88 | -0.5 | -0.56 | 88.5 | 88.5 | 87.5 | 53538 |
| 1731605400 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 7500 |
| 1731519000 | 89 | -0.5 | -0.56 | 89.5 | 89.5 | 89 | 4610 |
| 1731432600 | 89.5 | -1 | -1.10 | 90.5 | 90.5 | 89.5 | 0 |
| 1731346200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 913 |
| 1731087000 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 5050 |
| 1731000600 | 90.5 | -1.75 | -1.90 | 90.5 | 90.5 | 90.5 | 0 |
| 1730914200 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 0 |
| 1730827800 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 0 |
| 1730741400 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 104 |
| 1730482200 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 3500 |
| 1730395800 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 0 |
| 1730309400 | 92.25 | 0.75 | 0.82 | 91.5 | 92.25 | 91.25 | 9045 |
| 1730223000 | 91.5 | -0.25 | -0.27 | 91.75 | 91.75 | 91.5 | 6300 |
| 1730136600 | 91.75 | -0.5 | -0.54 | 92.25 | 92.25 | 91.75 | 27590 |
| 1729873800 | 92.25 | -0.75 | -0.81 | 93 | 93 | 92.25 | 2119 |
| 1729787400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1729701000 | 93 | -1.75 | -1.85 | 94.25 | 94.25 | 93 | 1446 |
| 1729614600 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1729528200 | 94.75 | 2 | 2.16 | 92.75 | 95 | 92.75 | 35719 |
| 1729269000 | 92.75 | 0.25 | 0.27 | 92.5 | 92.75 | 92.5 | 51935 |
| 1729182600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 25841 |
| 1729096200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 22379 |
| 1729009800 | 92.5 | -0.5 | -0.54 | 93 | 93 | 92.5 | 8727 |
| 1728923400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 7125 |
| 1728664200 | 93 | 0 | 0.00 | 93 | 93 | 92.5 | 15800 |
| 1728577800 | 93 | 0.5 | 0.54 | 92.5 | 93 | 92.5 | 20000 |
| 1728491400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 841 |
| 1728405000 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1728318600 | 92.5 | 1 | 1.09 | 91.5 | 92.5 | 91.5 | 9682 |
| 1728059400 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 52 |
| 1727973000 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 4480 |
| 1727886600 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 4086 |
| 1727800200 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 6329 |
| 1727713800 | 91.5 | 0 | 0.00 | 91.5 | 92.5 | 91.5 | 10912 |
| 1727454600 | 91.5 | -0.5 | -0.54 | 93.5 | 93.5 | 91.5 | 40786 |
| 1727368200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1727281800 | 92 | 0.5 | 0.55 | 91.5 | 92 | 91.5 | 0 |
| 1727195400 | 91.5 | 0 | 0.00 | 91.5 | 92.25 | 91.5 | 24995 |
| 1727109000 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 624 |
| 1726849800 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 5236 |
| 1726763400 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1726677000 | 91.5 | 0 | 0.00 | 91.5 | 93 | 91.5 | 6000 |
| 1726590600 | 91.5 | -1.5 | -1.61 | 91.5 | 91.5 | 91.5 | 52200 |
| 1726504200 | 93 | 1.5 | 1.64 | 90.5 | 93 | 90.5 | 32221 |
| 1726245000 | 91.5 | -2 | -2.14 | 93.5 | 93.5 | 91.5 | 14175 |
| 1726158600 | 93.5 | -0.5 | -0.53 | 94 | 94 | 93.5 | 16869 |
| 1726072200 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1725985800 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1725899400 | 94 | 0 | 0.00 | 94 | 94 | 94 | 1150 |
| 1725640200 | 94 | 0 | 0.00 | 94 | 94 | 94 | 15000 |
| 1725553800 | 94 | 0 | 0.00 | 94 | 94 | 94 | 14000 |
| 1725467400 | 94 | 0 | 0.00 | 94 | 94 | 93.75 | 51 |
| 1725381000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 522 |
| 1725294600 | 94 | 0 | 0.00 | 94 | 94 | 94 | 8554 |
| 1725035400 | 94 | -0.5 | -0.53 | 94.5 | 94.5 | 94 | 8531 |
| 1724949000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1724862600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 5 |
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
