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 | 1.41509433962 | 84.8 | 86.2 | 83.6 | 37207 | 84.99744493 | DE |
| 4 | -2 | -2.27272727273 | 88 | 90 | 81.6 | 191362 | 86.43927627 | DE |
| 12 | -0.2 | -0.232018561485 | 86.2 | 93.6 | 80.2 | 231295 | 86.65764409 | DE |
| 26 | 15.6 | 22.1590909091 | 70.4 | 93.6 | 63.6 | 294073 | 79.62062587 | DE |
| 52 | 9 | 11.6883116883 | 77 | 98 | 63.6 | 554086 | 78.84106814 | DE |
| 156 | -66 | -43.4210526316 | 152 | 169.8 | 52.4 | 436643 | 85.50062901 | DE |
| 260 | -192 | -69.0647482014 | 278 | 328.5 | 52.4 | 422812 | 117.07716429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 84.6 | -0.4 | -0.47 | 85 | 85 | 84 | 47927 |
| 1735320600 | 85 | -0.4 | -0.47 | 84.6 | 86.2 | 84.6 | 16480 |
| 1735061400 | 85.4 | 0.4 | 0.47 | 84.8 | 85.4 | 84.8 | 47214 |
| 1734975000 | 85 | 0.4 | 0.47 | 84.8 | 85 | 84.4 | 43492 |
| 1734715800 | 84.6 | 0.2 | 0.24 | 84.2 | 84.6 | 82.8 | 86426 |
| 1734629400 | 84.4 | -1 | -1.17 | 86 | 86 | 83.4 | 96479 |
| 1734543000 | 85.4 | 0 | 0.00 | 85.8 | 86.2 | 85 | 462715 |
| 1734456600 | 85.4 | -1.2 | -1.39 | 86 | 86.8 | 84.8 | 87204 |
| 1734370200 | 86.6 | -1.2 | -1.37 | 87.4 | 88.8 | 86.4 | 182991 |
| 1734111000 | 87.8 | -1.2 | -1.35 | 89 | 90 | 87.4 | 274434 |
| 1734024600 | 89 | 2.2 | 2.53 | 87 | 89 | 87 | 353880 |
| 1733938200 | 86.8 | 0 | 0.00 | 87 | 87 | 85 | 338707 |
| 1733851800 | 86.8 | -0.2 | -0.23 | 87 | 88 | 85.4 | 171058 |
| 1733765400 | 87 | -0.4 | -0.46 | 87.4 | 87.4 | 86.8 | 189306 |
| 1733506200 | 87.4 | 2.4 | 2.82 | 85.4 | 89.8 | 84.6 | 181092 |
| 1733419800 | 85 | -2 | -2.30 | 86.2 | 87 | 81.6 | 436071 |
| 1733333400 | 87 | 1 | 1.16 | 89.6 | 89.6 | 86 | 193818 |
| 1733247000 | 86 | -1.4 | -1.60 | 88 | 88 | 85 | 235229 |
| 1733160600 | 87.4 | 0.2 | 0.23 | 87 | 87.4 | 86.6 | 74654 |
| 1732901400 | 87.2 | -0.2 | -0.23 | 87 | 87.4 | 86.6 | 90524 |
| 1732815000 | 87.4 | -0.2 | -0.23 | 89 | 89 | 83.4 | 272726 |
| 1732728600 | 87.6 | -1.4 | -1.57 | 88 | 88 | 87 | 111919 |
| 1732642200 | 89 | 1 | 1.14 | 87.6 | 89 | 87.6 | 128027 |
| 1732555800 | 88 | 0.2 | 0.23 | 87.8 | 88.4 | 87.4 | 144483 |
| 1732296600 | 87.8 | 1 | 1.15 | 87.2 | 87.8 | 86.6 | 46783 |
| 1732210200 | 86.8 | -0.8 | -0.91 | 87.8 | 87.8 | 86.6 | 47393 |
| 1732123800 | 87.6 | 0.6 | 0.69 | 86.6 | 87.6 | 85.8 | 79338 |
| 1732037400 | 87 | -2 | -2.25 | 88.6 | 88.6 | 86.8 | 94412 |
| 1731951000 | 89 | 0.8 | 0.91 | 88 | 90 | 88 | 184917 |
| 1731691800 | 88.2 | 1.2 | 1.38 | 86.6 | 89.4 | 86 | 246863 |
| 1731605400 | 87 | -1 | -1.14 | 87.6 | 88 | 86.4 | 279383 |
| 1731519000 | 88 | 0.6 | 0.69 | 87 | 89.2 | 87 | 154898 |
| 1731432600 | 87.4 | -1.8 | -2.02 | 88.4 | 88.4 | 86.8 | 198518 |
| 1731346200 | 89.2 | 0.6 | 0.68 | 88 | 89.2 | 87.8 | 87833 |
| 1731087000 | 88.6 | -1.4 | -1.56 | 89 | 90.4 | 88.6 | 131065 |
| 1731000600 | 90 | 2 | 2.27 | 88 | 90.2 | 88 | 191277 |
| 1730914200 | 88 | -0.8 | -0.90 | 92 | 92 | 88 | 353160 |
| 1730827800 | 88.8 | -0.4 | -0.45 | 89 | 89.4 | 88.2 | 51478 |
| 1730741400 | 89.2 | -0.4 | -0.45 | 89 | 90 | 88.8 | 206285 |
| 1730482200 | 89.6 | 1.6 | 1.82 | 88.2 | 90 | 86.8 | 181689 |
| 1730395800 | 88 | -0.8 | -0.90 | 92 | 92 | 86.4 | 234627 |
| 1730309400 | 88.8 | 4.8 | 5.71 | 83 | 89.8 | 80.2 | 1077816 |
| 1730223000 | 84 | -0.6 | -0.71 | 85 | 85 | 82.8 | 221479 |
| 1730136600 | 84.6 | 1 | 1.20 | 87 | 87 | 83 | 254428 |
| 1729873800 | 83.6 | -0.2 | -0.24 | 83.6 | 84.8 | 83 | 104090 |
| 1729787400 | 83.8 | 0 | 0.00 | 87 | 87 | 83.4 | 108477 |
| 1729701000 | 83.8 | 0.2 | 0.24 | 83.6 | 85.8 | 82.2 | 734790 |
| 1729614600 | 83.6 | 0.4 | 0.48 | 83.2 | 84 | 81.4 | 322293 |
| 1729528200 | 83.2 | -4.6 | -5.24 | 88 | 88 | 82.4 | 595657 |
| 1729269000 | 87.8 | -0.2 | -0.23 | 88 | 88.2 | 86.2 | 438766 |
| 1729182600 | 88 | -0.2 | -0.23 | 92.6 | 93.6 | 87.4 | 770352 |
| 1729096200 | 88.2 | 2 | 2.32 | 87.6 | 88.8 | 85.4 | 405463 |
| 1729009800 | 86.2 | 2.2 | 2.62 | 84 | 86.8 | 82.2 | 465727 |
| 1728923400 | 84 | -2.8 | -3.23 | 84.8 | 84.8 | 80.2 | 707366 |
| 1728664200 | 86.8 | 1.4 | 1.64 | 86 | 87 | 85.4 | 159554 |
| 1728577800 | 85.4 | 0 | 0.00 | 85.4 | 86.4 | 85 | 36278 |
| 1728491400 | 85.4 | -0.2 | -0.23 | 86.4 | 86.4 | 85.4 | 71145 |
| 1728405000 | 85.6 | -0.6 | -0.70 | 86.2 | 87 | 84.8 | 89170 |
| 1728318600 | 86.2 | -0.2 | -0.23 | 86.2 | 87.2 | 85 | 102701 |
| 1728059400 | 86.4 | -0.2 | -0.23 | 86.2 | 87 | 86 | 67106 |
| 1727973000 | 86.6 | 1.4 | 1.64 | 89 | 89 | 84.4 | 293423 |
| 1727886600 | 85.2 | -2.4 | -2.74 | 88.2 | 88.2 | 84 | 562120 |
| 1727800200 | 87.6 | -2.4 | -2.67 | 91.8 | 91.8 | 87.4 | 128059 |
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
