We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 9.4 | 9.79166666667 | 96 | 106.8 | 94.8 | 63488 | 97.9217631 | DE |
| 4 | 16.4 | 18.4269662921 | 89 | 106.8 | 86 | 74679 | 92.44648965 | DE |
| 12 | -35.95 | -25.4333215423 | 141.35 | 148.6 | 86 | 97671 | 107.51494675 | DE |
| 26 | -55.2 | -34.3711083437 | 160.6 | 174.25 | 86 | 85241 | 128.44484372 | DE |
| 52 | -22.05 | -17.3009023146 | 127.45 | 182.3 | 86 | 73275 | 139.64455397 | DE |
| 156 | -43.4 | -29.1666666667 | 148.8 | 243 | 86 | 72978 | 155.63821475 | DE |
| 260 | 24.4 | 30.1234567901 | 81 | 243 | 48.86 | 85435 | 131.3092481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 98.4 | -1.1 | -1.11 | 100.1 | 100.5 | 98.1 | 66008 |
| 1715358600 | 99.5 | 2 | 2.05 | 97.35 | 100.5 | 97.35 | 90642 |
| 1715272200 | 97.5 | 0.8 | 0.83 | 96.8 | 97.75 | 96.4 | 36375 |
| 1715185800 | 96.7 | 0.1 | 0.10 | 96.75 | 97.25 | 95.75 | 51681 |
| 1715099400 | 96.6 | 1.1 | 1.15 | 96 | 97.45 | 94.8 | 72735 |
| 1715013000 | 95.5 | 1.3 | 1.38 | 94.8 | 95.7 | 93.85 | 42867 |
| 1714753800 | 94.2 | 2.6 | 2.84 | 92.1 | 95.6 | 91.9 | 83240 |
| 1714667400 | 91.6 | -1 | -1.08 | 91.6 | 92.6 | 90 | 92775 |
| 1714494600 | 92.6 | 0.7 | 0.76 | 92 | 93.2 | 91.8 | 79059 |
| 1714408200 | 91.9 | -0.45 | -0.49 | 93.35 | 93.35 | 91.55 | 46608 |
| 1714149000 | 92.35 | 3.8 | 4.29 | 89.75 | 92.6 | 89.2 | 86600 |
| 1714062600 | 88.55 | -2.45 | -2.69 | 90 | 91.35 | 88.2 | 68883 |
| 1713976200 | 91 | 0.75 | 0.83 | 93.85 | 95.3 | 90.3 | 143715 |
| 1713889800 | 90.25 | 3.05 | 3.50 | 88.25 | 90.25 | 87.7 | 73860 |
| 1713803400 | 87.2 | 0 | 0.00 | 86.95 | 88.45 | 86.95 | 65777 |
| 1713544200 | 87.2 | -2.5 | -2.79 | 86.55 | 88.35 | 86 | 89479 |
| 1713457800 | 89.7 | -1 | -1.10 | 90.45 | 91.95 | 89.6 | 84036 |
| 1713371400 | 90.7 | -0.3 | -0.33 | 90.3 | 91.15 | 89.5 | 72432 |
| 1713285000 | 91 | -0.25 | -0.27 | 89 | 91.5 | 88.5 | 72132 |
| 1713198600 | 91.25 | -1.35 | -1.46 | 92.1 | 93.15 | 91.15 | 58712 |
| 1712939400 | 92.6 | -1.15 | -1.23 | 95 | 95 | 91.45 | 108041 |
| 1712853000 | 93.75 | 0.65 | 0.70 | 92.8 | 95.65 | 92.5 | 80533 |
| 1712766600 | 93.1 | 0.4 | 0.43 | 92.85 | 95.6 | 92.05 | 94870 |
| 1712680200 | 92.7 | 2.65 | 2.94 | 89.85 | 94 | 88.9 | 175600 |
| 1712593800 | 90.05 | -2.45 | -2.65 | 91 | 91.75 | 88.8 | 168803 |
| 1712334600 | 92.5 | -3 | -3.14 | 93.45 | 94.7 | 91 | 165997 |
| 1712248200 | 95.5 | -3.6 | -3.63 | 99.45 | 99.5 | 94.55 | 139923 |
| 1712161800 | 99.1 | -0.7 | -0.70 | 97.7 | 99.5 | 95.5 | 204939 |
| 1712075400 | 99.8 | 3.9 | 4.07 | 97 | 102.7 | 96.7 | 244371 |
| 1711647000 | 95.9 | -24.85 | -20.58 | 101 | 110.05 | 95.6 | 664734 |
| 1711560600 | 120.75 | -1 | -0.82 | 120.7 | 122 | 120.15 | 65407 |
| 1711474200 | 121.75 | -1.9 | -1.54 | 123.5 | 123.5 | 120.8 | 61688 |
| 1711387800 | 123.65 | 1.45 | 1.19 | 121.85 | 123.95 | 121.25 | 48667 |
| 1711128600 | 122.2 | -1.55 | -1.25 | 123 | 124.1 | 120.85 | 76409 |
| 1711042200 | 123.75 | 3.5 | 2.91 | 123 | 125.25 | 122.4 | 101670 |
| 1710955800 | 120.25 | -2.4 | -1.96 | 122 | 122.55 | 120.05 | 79141 |
| 1710869400 | 122.65 | -0.9 | -0.73 | 121.9 | 123.35 | 121.4 | 88152 |
| 1710783000 | 123.55 | -1.25 | -1.00 | 125.15 | 126 | 122.8 | 79937 |
| 1710523800 | 124.8 | -4.8 | -3.70 | 129.1 | 129.65 | 124.8 | 173414 |
| 1710437400 | 129.6 | -3.3 | -2.48 | 133.3 | 133.94999 | 129.25 | 79360 |
| 1710351000 | 132.9 | 2.7 | 2.07 | 130.9 | 133.3 | 130.55 | 104241 |
| 1710264600 | 130.19999 | 2.65 | 2.08 | 127.55 | 130.9 | 126.95 | 81567 |
| 1710178200 | 127.55 | -3.1 | -2.37 | 128 | 129.69999 | 126.5 | 79750 |
| 1709919000 | 130.65 | -6.7 | -4.88 | 137.5 | 137.5 | 130.65 | 73544 |
| 1709832600 | 137.35 | 2.7 | 2.01 | 133.65 | 137.35 | 132.75 | 47602 |
| 1709746200 | 134.65 | 2.05 | 1.55 | 132.35 | 135.25 | 132.35 | 99661 |
| 1709659800 | 132.6 | -3.1 | -2.28 | 134.15 | 134.5 | 132.5 | 61893 |
| 1709573400 | 135.69999 | -1.5 | -1.09 | 137.8 | 139.19999 | 135.44999 | 53182 |
| 1709314200 | 137.19999 | 2.05 | 1.52 | 136.85 | 137.85 | 134.85 | 58029 |
| 1709227800 | 135.15 | -2.7 | -1.96 | 137.65 | 137.65 | 134.9 | 69924 |
| 1709141400 | 137.85 | -4.05 | -2.85 | 140.9 | 140.9 | 137.35 | 63035 |
| 1709055000 | 141.9 | 2.45 | 1.76 | 139.44999 | 142.75 | 137.3 | 59616 |
| 1708968600 | 139.44999 | -1.05 | -0.75 | 139.5 | 141 | 138.8 | 44890 |
| 1708709400 | 140.5 | -2.6 | -1.82 | 143 | 144.4 | 140.5 | 53028 |
| 1708623000 | 143.1 | 3.75 | 2.69 | 146.65 | 148.6 | 141.94999 | 99779 |
| 1708536600 | 139.35 | -0.95 | -0.68 | 140.6 | 142.25 | 138.1 | 56069 |
| 1708450200 | 140.3 | -1.95 | -1.37 | 141.35 | 141.35 | 137.94999 | 82180 |
| 1708363800 | 142.25 | -3.5 | -2.40 | 143.75 | 144.5 | 142.25 | 56357 |
| 1708104600 | 145.75 | 0.7 | 0.48 | 146.05 | 149.65 | 144.05 | 59916 |
| 1708018200 | 145.05 | -0.9 | -0.62 | 148.85 | 149.1 | 144.15 | 78180 |
| 1707931800 | 145.94999 | 4.2 | 2.96 | 141.25 | 147 | 140.75 | 89589 |
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
