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 | 3.3 | 3.98069963812 | 82.9 | 86.8 | 82.7 | 1013622 | 85.269823 | DE |
| 4 | -3.6 | -4.00890868597 | 89.8 | 92.7 | 82 | 1022778 | 85.14579072 | DE |
| 12 | -0.8 | -0.919540229885 | 87 | 92.7 | 82 | 881240 | 86.76776405 | DE |
| 26 | 4.8 | 5.89680589681 | 81.4 | 92.7 | 78.1 | 970289 | 85.04300565 | DE |
| 52 | 1.6 | 1.89125295508 | 84.6 | 92.9 | 74.6 | 1001307 | 84.08857885 | DE |
| 156 | -81.8 | -48.6904761905 | 168 | 178 | 68 | 1197958 | 113.09455695 | DE |
| 260 | -21.8 | -20.1851851852 | 108 | 178 | 68 | 1082306 | 118.06442417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 86.5 | 0.4 | 0.46 | 86.2 | 86.8 | 85.4 | 1582366 |
| 1732296600 | 86.1 | 1.4 | 1.65 | 84.4 | 86.2 | 84.4 | 862990 |
| 1732210200 | 84.7 | 1 | 1.19 | 83.7 | 84.7 | 83.3 | 1020368 |
| 1732123800 | 83.7 | -0.7 | -0.83 | 84.4 | 84.4 | 83.4 | 982575 |
| 1732037400 | 84.4 | 1.7 | 2.06 | 82.9 | 84.4 | 82.7 | 619812 |
| 1731951000 | 82.7 | -1 | -1.19 | 83.4 | 83.5 | 82 | 1281688 |
| 1731691800 | 83.7 | 0.1 | 0.12 | 83 | 84.2 | 83 | 1367344 |
| 1731605400 | 83.6 | 1.3 | 1.58 | 83.7 | 83.8 | 82.1 | 911953 |
| 1731519000 | 82.3 | -1 | -1.20 | 83.5 | 83.7 | 82.3 | 1173288 |
| 1731432600 | 83.3 | -0.6 | -0.72 | 83.9 | 84 | 83 | 524458 |
| 1731346200 | 83.9 | -0.3 | -0.36 | 83 | 85.5 | 83 | 612559 |
| 1731087000 | 84.2 | 0 | 0.00 | 82.8 | 84.8 | 82.8 | 449310 |
| 1731000600 | 84.2 | 1.6 | 1.94 | 82.8 | 84.2 | 82.6 | 1465087 |
| 1730914200 | 82.6 | -2.1 | -2.48 | 85.2 | 86.2 | 82.6 | 996087 |
| 1730827800 | 84.7 | -0.8 | -0.94 | 86 | 86 | 84.7 | 627553 |
| 1730741400 | 85.5 | -0.7 | -0.81 | 85.4 | 86.6 | 85.4 | 814729 |
| 1730482200 | 86.2 | 0 | 0.00 | 87 | 87 | 85.6 | 1259694 |
| 1730395800 | 86.2 | -3.8 | -4.22 | 89.3 | 89.3 | 86.2 | 1351664 |
| 1730309400 | 90 | -0.1 | -0.11 | 90.7 | 92.7 | 89.4 | 957927 |
| 1730223000 | 90.1 | 0.5 | 0.56 | 89.8 | 90.1 | 89.4 | 1594105 |
| 1730136600 | 89.6 | 1.3 | 1.47 | 88.8 | 90 | 88.8 | 877568 |
| 1729873800 | 88.3 | 0.5 | 0.57 | 88 | 88.7 | 87.2 | 1445017 |
| 1729787400 | 87.8 | 0.8 | 0.92 | 87.4 | 87.8 | 87 | 422939 |
| 1729701000 | 87 | -0.3 | -0.34 | 86.1 | 87.4 | 86.1 | 987631 |
| 1729614600 | 87.3 | -0.7 | -0.80 | 87.2 | 87.9 | 87.2 | 909961 |
| 1729528200 | 88 | -0.5 | -0.56 | 88.2 | 88.7 | 87.9 | 881280 |
| 1729269000 | 88.5 | 0.5 | 0.57 | 89 | 89 | 87.4 | 817508 |
| 1729182600 | 88 | -0.2 | -0.23 | 87.7 | 88.1 | 87.5 | 302574 |
| 1729096200 | 88.2 | 0.1 | 0.11 | 88.2 | 89.1 | 88 | 791203 |
| 1729009800 | 88.1 | 1.1 | 1.26 | 86.8 | 88.4 | 86.5 | 954200 |
| 1728923400 | 87 | 0.6 | 0.69 | 85.3 | 87.4 | 85.3 | 531228 |
| 1728664200 | 86.4 | 0.3 | 0.35 | 86.4 | 87.3 | 86.4 | 437246 |
| 1728577800 | 86.1 | -0.2 | -0.23 | 86.5 | 86.5 | 85.5 | 532474 |
| 1728491400 | 86.3 | 0.4 | 0.47 | 86 | 86.7 | 85.5 | 511436 |
| 1728405000 | 85.9 | -0.2 | -0.23 | 86.2 | 86.6 | 85.4 | 659952 |
| 1728318600 | 86.1 | -0.7 | -0.81 | 86 | 86.5 | 85.9 | 375359 |
| 1728059400 | 86.8 | 0.5 | 0.58 | 86.7 | 87 | 86.2 | 573998 |
| 1727973000 | 86.3 | 0.1 | 0.12 | 85.6 | 86.6 | 85.6 | 888508 |
| 1727886600 | 86.2 | -0.1 | -0.12 | 86.6 | 86.7 | 85.4 | 3280198 |
| 1727800200 | 86.3 | -1.6 | -1.82 | 90 | 90 | 86.3 | 1643524 |
| 1727713800 | 87.9 | -0.6 | -0.68 | 87 | 88.4 | 87 | 589393 |
| 1727454600 | 88.5 | 0.6 | 0.68 | 90 | 90 | 87.3 | 603361 |
| 1727368200 | 87.9 | 0.5 | 0.57 | 89 | 89 | 87.4 | 678910 |
| 1727281800 | 87.4 | -0.3 | -0.34 | 89 | 89 | 87.2 | 460235 |
| 1727195400 | 87.7 | -0.8 | -0.90 | 88.6 | 88.6 | 87.5 | 924646 |
| 1727109000 | 88.5 | -0.5 | -0.56 | 88.5 | 89 | 88 | 542075 |
| 1726849800 | 89 | -1 | -1.11 | 91 | 91 | 89 | 1130174 |
| 1726763400 | 90 | 0.4 | 0.45 | 90.9 | 90.9 | 89.9 | 1295148 |
| 1726677000 | 89.6 | -0.7 | -0.78 | 89.9 | 89.9 | 88.8 | 464364 |
| 1726590600 | 90.3 | 0.1 | 0.11 | 90.4 | 90.9 | 89.9 | 661913 |
| 1726504200 | 90.2 | 0.8 | 0.89 | 88.1 | 90.9 | 88.1 | 1006534 |
| 1726245000 | 89.4 | 1.3 | 1.48 | 87.5 | 90.2 | 87.5 | 549224 |
| 1726158600 | 88.1 | 0 | 0.00 | 90.6 | 90.6 | 87.6 | 410088 |
| 1726072200 | 88.1 | -1 | -1.12 | 89.4 | 89.4 | 88.1 | 632987 |
| 1725985800 | 89.1 | 0.1 | 0.11 | 87.5 | 89.7 | 87.5 | 1330841 |
| 1725899400 | 89 | 1.5 | 1.71 | 87.3 | 89 | 87 | 804224 |
| 1725640200 | 87.5 | 1.3 | 1.51 | 85.2 | 87.5 | 85.2 | 585216 |
| 1725553800 | 86.2 | -0.6 | -0.69 | 85.3 | 86.4 | 85.3 | 725004 |
| 1725467400 | 86.8 | 0.5 | 0.58 | 86.3 | 87.4 | 86 | 558646 |
| 1725381000 | 86.3 | -0.1 | -0.12 | 87 | 87 | 85.7 | 844360 |
| 1725294600 | 86.4 | -0.3 | -0.35 | 85 | 87.1 | 85 | 519854 |
| 1725035400 | 86.7 | 0.7 | 0.81 | 85 | 87.5 | 85 | 2153603 |
| 1724949000 | 86 | 0 | 0.00 | 85.6 | 86.3 | 85.6 | 606462 |
| 1724862600 | 86 | 0 | 0.00 | 86 | 86.4 | 86 | 880621 |
| 1724776200 | 86 | -0.5 | -0.58 | 87 | 87.6 | 86 | 397919 |
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
