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 | 0.3 | 0.292682926829 | 102.5 | 108 | 93.8 | 110008 | 102.26416829 | DE |
| 4 | 28.3 | 37.9865771812 | 74.5 | 108 | 73.85 | 103211 | 94.58418062 | DE |
| 12 | 39 | 61.1285266458 | 63.8 | 108 | 61.9 | 75913 | 81.10974624 | DE |
| 26 | 28.3 | 37.9865771812 | 74.5 | 108 | 58.5 | 56849 | 75.52171001 | DE |
| 52 | 12 | 13.2158590308 | 90.8 | 108 | 57.85 | 59662 | 75.05610174 | DE |
| 156 | 43.3 | 72.7731092437 | 59.5 | 166 | 47.48 | 77928 | 85.79245994 | DE |
| 260 | 50.84 | 97.844495766 | 51.96 | 166 | 18.665 | 98897 | 62.9656323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716222600 | 102.8 | 1.5 | 1.48 | 103.1 | 103.7 | 102.1 | 34474 |
| 1715963400 | 101.3 | 0.6 | 0.60 | 100.8 | 102.3 | 98.7 | 62658 |
| 1715877000 | 100.7 | -0.4 | -0.40 | 100.2 | 102.4 | 93.8 | 164879 |
| 1715790600 | 101.1 | -5.5 | -5.16 | 107.1 | 108 | 100.2 | 172545 |
| 1715704200 | 106.6 | 4.5 | 4.41 | 102.5 | 106.6 | 102 | 115482 |
| 1715617800 | 102.1 | 0.2 | 0.20 | 101.8 | 105.8 | 101.1 | 152450 |
| 1715358600 | 101.9 | 5.1 | 5.27 | 98.1 | 101.9 | 98.1 | 132919 |
| 1715272200 | 96.8 | 2.25 | 2.38 | 94.85 | 97.15 | 94 | 52681 |
| 1715185800 | 94.55 | 0.75 | 0.80 | 93.4 | 94.85 | 93.4 | 20637 |
| 1715099400 | 93.8 | -0.7 | -0.74 | 94.65 | 94.9 | 92.65 | 44370 |
| 1715013000 | 94.5 | 1.85 | 2.00 | 93.6 | 95.1 | 93.05 | 51967 |
| 1714753800 | 92.65 | 0.7 | 0.76 | 92.35 | 93.2 | 90.65 | 35828 |
| 1714667400 | 91.95 | 0.6 | 0.66 | 90.85 | 92.5 | 90.45 | 53250 |
| 1714494600 | 91.35 | -2.15 | -2.30 | 92.55 | 93.95 | 91.35 | 133706 |
| 1714408200 | 93.5 | 5.25 | 5.95 | 89.85 | 93.5 | 87.3 | 183247 |
| 1714149000 | 88.25 | 8.95 | 11.29 | 80.7 | 89.9 | 80.6 | 347135 |
| 1714062600 | 79.3 | 3.15 | 4.14 | 76.7 | 80.35 | 76.5 | 125651 |
| 1713976200 | 76.15 | 0.85 | 1.13 | 76.1 | 76.6 | 74.9 | 32813 |
| 1713889800 | 75.3 | -0.05 | -0.07 | 74.5 | 75.5 | 73.85 | 44311 |
| 1713803400 | 75.35 | -0.75 | -0.99 | 77.1 | 77.75 | 75.35 | 65274 |
| 1713544200 | 76.1 | -0.55 | -0.72 | 76.25 | 76.45 | 74.15 | 60303 |
| 1713457800 | 76.65 | 1.05 | 1.39 | 75.85 | 77.05 | 74.9 | 64304 |
| 1713371400 | 75.6 | 1.8 | 2.44 | 74.6 | 76 | 74.15 | 49791 |
| 1713285000 | 73.8 | 1.15 | 1.58 | 71.1 | 74.9 | 70.5 | 85540 |
| 1713198600 | 72.65 | 0.55 | 0.76 | 73.7 | 74.8 | 72.35 | 51560 |
| 1712939400 | 72.1 | 0.7 | 0.98 | 72.4 | 74.25 | 71.75 | 53038 |
| 1712853000 | 71.4 | -1.85 | -2.53 | 73.8 | 74.4 | 71 | 70572 |
| 1712766600 | 73.25 | -1.5 | -2.01 | 75.5 | 75.6 | 72.55 | 50403 |
| 1712680200 | 74.75 | -0.5 | -0.66 | 75.5 | 76.2 | 74 | 68458 |
| 1712593800 | 75.25 | 2.1 | 2.87 | 73.75 | 75.25 | 73 | 69190 |
| 1712334600 | 73.15 | -1.85 | -2.47 | 74 | 74.75 | 72.3 | 46198 |
| 1712248200 | 75 | 1.9 | 2.60 | 73.2 | 75.8 | 73 | 102150 |
| 1712161800 | 73.1 | 0.4 | 0.55 | 72.85 | 73.3 | 71.45 | 55538 |
| 1712075400 | 72.7 | 2.25 | 3.19 | 71.3 | 72.85 | 71.3 | 56415 |
| 1711647000 | 70.45 | 0.75 | 1.08 | 70 | 70.75 | 68.85 | 36168 |
| 1711560600 | 69.7 | -1.2 | -1.69 | 70.8 | 70.8 | 68.65 | 55385 |
| 1711474200 | 70.9 | -0.85 | -1.18 | 72.25 | 72.3 | 70.9 | 42068 |
| 1711387800 | 71.75 | 0.85 | 1.20 | 71.15 | 72.5 | 70.55 | 61506 |
| 1711128600 | 70.9 | -0.1 | -0.14 | 70 | 71.8 | 69.5 | 50519 |
| 1711042200 | 71 | 2.15 | 3.12 | 71 | 73.25 | 70.05 | 131357 |
| 1710955800 | 68.85 | 4.7 | 7.33 | 63.65 | 68.85 | 63.4 | 110095 |
| 1710869400 | 64.15 | -2.7 | -4.04 | 66.849999 | 67.099999 | 63.85 | 58683 |
| 1710783000 | 66.849999 | 0.7 | 1.06 | 66.4 | 68.35 | 66.4 | 42137 |
| 1710523800 | 66.15 | -1.75 | -2.58 | 67.95 | 68.1 | 65.8 | 72876 |
| 1710437400 | 67.9 | 0.5 | 0.74 | 67.55 | 68.2 | 67.45 | 48099 |
| 1710351000 | 67.4 | 0.4 | 0.60 | 67.35 | 67.75 | 66 | 46712 |
| 1710264600 | 67 | 1.85 | 2.84 | 65.7 | 67.35 | 65.599999 | 66046 |
| 1710178200 | 65.15 | -1.05 | -1.59 | 65 | 65.25 | 63.85 | 61753 |
| 1709919000 | 66.2 | -0.6 | -0.90 | 67.2 | 67.55 | 65.95 | 42333 |
| 1709832600 | 66.8 | 2.35 | 3.65 | 64.05 | 67.45 | 64.05 | 86893 |
| 1709746200 | 64.45 | -1.35 | -2.05 | 66 | 66.4 | 62.95 | 78322 |
| 1709659800 | 65.8 | 1.3 | 2.02 | 63.5 | 66.45 | 62.55 | 74034 |
| 1709573400 | 64.5 | 0.55 | 0.86 | 63.6 | 65.55 | 63.15 | 68349 |
| 1709314200 | 63.95 | 1.5 | 2.40 | 63 | 64.05 | 62.25 | 26501 |
| 1709227800 | 62.45 | -0.2 | -0.32 | 62.8 | 63.45 | 62.05 | 40751 |
| 1709141400 | 62.65 | -1.7 | -2.64 | 64.099999 | 64.2 | 61.9 | 56804 |
| 1709055000 | 64.349999 | 0.95 | 1.50 | 63.8 | 65.25 | 63.7 | 59906 |
| 1708968600 | 63.4 | 2.15 | 3.51 | 61.5 | 63.6 | 59.45 | 84005 |
| 1708709400 | 61.25 | 0.55 | 0.91 | 61.05 | 62.9 | 60.75 | 44945 |
| 1708623000 | 60.7 | 0.7 | 1.17 | 58.95 | 62.85 | 58.5 | 109605 |
| 1708536600 | 60 | 0.3 | 0.50 | 60.1 | 60.95 | 58.9 | 48009 |
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
