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 | 4.66 | 5.03131073202 | 92.62 | 97.78 | 92.1 | 323690 | 95.91147583 | DE |
| 4 | 8.58 | 9.67305524239 | 88.7 | 98.01 | 65.01 | 328672 | 91.83425239 | DE |
| 12 | 17.13 | 21.3724266999 | 80.15 | 98.01 | 60 | 428433 | 92.19327612 | DE |
| 26 | 34.68 | 55.3993610224 | 62.6 | 98.01 | 59 | 419211 | 81.25909012 | DE |
| 52 | 26.28 | 37.014084507 | 71 | 98.01 | 53.01 | 561388 | 75.97965106 | DE |
| 156 | 71.08 | 271.297709924 | 26.2 | 98.01 | 24.5 | 585116 | 57.89925435 | DE |
| 260 | 72.79 | 297.223356472 | 24.49 | 98.01 | 9.97 | 785261 | 39.41417726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 97.64 | 1.2 | 1.24 | 97.07 | 98.98 | 96.9 | 307086 |
| 1715321700 | 96.44 | 0.47 | 0.49 | 95.97 | 96.6 | 95.18 | 309599 |
| 1715235300 | 95.97 | -0.66 | -0.68 | 97.3 | 97.64 | 95.74 | 249220 |
| 1715148900 | 96.63 | 0.53 | 0.55 | 96.42 | 96.74 | 95.73 | 328249 |
| 1715062500 | 96.1 | 1.6 | 1.69 | 95.37 | 96.2 | 94.31 | 386409 |
| 1714976100 | 94.5 | 1.96 | 2.12 | 92.62 | 94.9 | 92.1 | 344971 |
| 1714716900 | 92.54 | 1.09 | 1.19 | 91.96 | 93.06 | 91.61 | 220109 |
| 1714630500 | 91.45 | 2.68 | 3.02 | 89.1 | 91.68 | 88.42 | 452542 |
| 1714544100 | 88.77 | -4.04 | -4.35 | 90 | 90.56 | 88.33 | 409809 |
| 1714457700 | 92.81 | 0.74 | 0.80 | 91.91 | 92.935 | 91.36 | 280345 |
| 1714371300 | 92.07 | 1.53 | 1.69 | 91.79 | 92.21 | 90.48 | 410619 |
| 1714112100 | 90.54 | -0.8 | -0.88 | 90.5 | 90.99 | 89.55 | 383390 |
| 1713939300 | 91.34 | 0.14 | 0.15 | 92.4 | 92.7 | 91.28 | 360790 |
| 1713852900 | 91.2 | 2.36 | 2.66 | 90.18 | 91.4 | 89.52 | 341476 |
| 1713766500 | 88.84 | 0.58 | 0.66 | 89.82 | 89.82 | 88 | 264283 |
| 1713507300 | 88.26 | -2.12 | -2.35 | 88.75 | 98.01 | 65.01 | 383394 |
| 1713420900 | 90.38 | 1.23 | 1.38 | 89.15 | 95 | 89.15 | 280491 |
| 1713334500 | 89.15 | -0.14 | -0.16 | 88.87 | 90.16 | 88.5 | 243427 |
| 1713248100 | 89.29 | 0.2 | 0.22 | 89.05 | 89.42 | 87.95 | 269381 |
| 1713161700 | 89.09 | -1.26 | -1.39 | 88.7 | 89.93 | 88.4 | 326258 |
| 1712902500 | 90.35 | 1.09 | 1.22 | 89.87 | 91.16 | 89.28 | 253947 |
| 1712816100 | 89.26 | 0.38 | 0.43 | 87.97 | 89.31 | 87.25 | 390002 |
| 1712729700 | 88.88 | -2.89 | -3.15 | 91.89 | 92.13 | 88.7 | 340743 |
| 1712643300 | 91.77 | 0.89 | 0.98 | 91.31 | 92.83 | 90.96 | 197567 |
| 1712553300 | 90.88 | 0 | 0.00 | 90.88 | 90.88 | 90.88 | 0 |
| 1712294100 | 90.88 | -1.54 | -1.67 | 91 | 92.59 | 90.64 | 201413 |
| 1712207700 | 92.42 | 2.22 | 2.46 | 91.44 | 92.695 | 91.01 | 214744 |
| 1712121300 | 90.2 | -4.42 | -4.67 | 92.49 | 92.49 | 89.02 | 529971 |
| 1712034900 | 94.62 | 1.04 | 1.11 | 92.8 | 94.89 | 92.8 | 430505 |
| 1711602900 | 93.58 | 0.44 | 0.47 | 93.63 | 93.98 | 93.07 | 524947 |
| 1711516500 | 93.14 | -1.1 | -1.17 | 93.6 | 93.95 | 91.84 | 538727 |
| 1711430100 | 94.24 | -2.32 | -2.40 | 95.08 | 95.57 | 93.635 | 353642 |
| 1711343700 | 96.555 | 1.07 | 1.12 | 95.47 | 97.47 | 95.47 | 205428 |
| 1711084500 | 95.49 | 0.55 | 0.58 | 94.8 | 97 | 72 | 302505 |
| 1710998100 | 94.94 | 0 | 0.00 | 96.85 | 97.04 | 93.4 | 582443 |
| 1710911700 | 94.94 | -0.27 | -0.28 | 95.63 | 96.685 | 94.93 | 259689 |
| 1710825300 | 95.21 | 0.51 | 0.54 | 94.36 | 95.62 | 93.17 | 295800 |
| 1710738900 | 94.7 | 0.41 | 0.43 | 94.29 | 95.34 | 94 | 500337 |
| 1710479700 | 94.29 | -2.44 | -2.52 | 95.75 | 95.75 | 93.56 | 773052 |
| 1710393300 | 96.73 | 0.18 | 0.19 | 96.28 | 97.55 | 95.83 | 396595 |
| 1710306900 | 96.55 | -0.45 | -0.46 | 97.6 | 97.69 | 96.27 | 405875 |
| 1710220500 | 97 | 1.36 | 1.42 | 95.67 | 97.01 | 95.22 | 354956 |
| 1710134100 | 95.64 | -0.49 | -0.51 | 94.82 | 95.7 | 94.11 | 287466 |
| 1709874900 | 96.13 | 1.9 | 2.02 | 94.5 | 96.44 | 60 | 341377 |
| 1709788500 | 94.23 | 1.34 | 1.44 | 94.27 | 94.94 | 93.61 | 287226 |
| 1709702100 | 92.89 | -2.36 | -2.47 | 95.13 | 95.63 | 92.61 | 462349 |
| 1709615700 | 95.245 | -0.43 | -0.44 | 95.09 | 96.14 | 94.25 | 404011 |
| 1709529300 | 95.67 | 1.64 | 1.74 | 93.7 | 96.34 | 93.7 | 465742 |
| 1709270100 | 94.03 | -0.12 | -0.13 | 93.98 | 95.2 | 92.6 | 420963 |
| 1709183700 | 94.15 | -0.56 | -0.59 | 95.31 | 95.69 | 93.25 | 919441 |
| 1709097300 | 94.71 | -0.74 | -0.78 | 95.6 | 95.91 | 93.1 | 703589 |
| 1709010900 | 95.45 | 6.46 | 7.26 | 89.4 | 95.75 | 89.11 | 974004 |
| 1708924500 | 88.99 | 0.99 | 1.12 | 88.22 | 89.49 | 88 | 666143 |
| 1708665300 | 88 | 0.98 | 1.13 | 89.69 | 90.18 | 87.16 | 875352 |
| 1708578900 | 87.02 | -1.44 | -1.63 | 88.88 | 88.94 | 86.55 | 592075 |
| 1708492500 | 88.46 | 8.77 | 11.01 | 84.32 | 90.23 | 84 | 1648187 |
| 1708406100 | 79.69 | 0.97 | 1.23 | 79 | 79.79 | 78.01 | 332347 |
| 1708319700 | 78.72 | -1.29 | -1.61 | 80.15 | 80.49 | 78.585 | 308447 |
| 1708060500 | 80.01 | 1.35 | 1.72 | 79.72 | 83 | 63.01 | 558397 |
| 1707974100 | 78.66 | 3.48 | 4.63 | 76.36 | 78.96 | 76.21 | 472813 |
| 1707887700 | 75.18 | -1.08 | -1.42 | 74.5 | 75.57 | 74.17 | 360456 |
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
