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 | 1 | 1.88679245283 | 53 | 56 | 53 | 21094 | 54.46224519 | DE |
| 4 | -4.5 | -7.69230769231 | 58.5 | 58.5 | 52.5 | 72722 | 55.36870278 | DE |
| 12 | -27 | -33.3333333333 | 81 | 82 | 52.5 | 101037 | 66.56603332 | DE |
| 26 | 3.5 | 6.93069306931 | 50.5 | 82 | 49 | 146155 | 63.66871147 | DE |
| 52 | -56.5 | -51.1312217195 | 110.5 | 141.5 | 40.5 | 174859 | 68.05286711 | DE |
| 156 | -56.5 | -51.1312217195 | 110.5 | 195.5 | 40.5 | 186235 | 113.60947183 | DE |
| 260 | 3.5 | 6.93069306931 | 50.5 | 195.5 | 40.5 | 203014 | 109.64130265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 12492 |
| 1714062600 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 50060 |
| 1713976200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 17596 |
| 1713889800 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 7126 |
| 1713803400 | 56 | 3 | 5.66 | 53 | 56 | 53 | 18196 |
| 1713544200 | 53 | -1.5 | -2.75 | 53.5 | 53.5 | 52.5 | 64959 |
| 1713457800 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 22063 |
| 1713371400 | 55 | 1 | 1.85 | 54 | 55 | 54 | 6134 |
| 1713285000 | 54 | -1 | -1.82 | 55 | 55 | 53 | 49142 |
| 1713198600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 12345 |
| 1712939400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 133413 |
| 1712853000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 67331 |
| 1712766600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 267651 |
| 1712680200 | 55 | -1 | -1.79 | 56 | 56 | 55 | 76642 |
| 1712593800 | 56 | -0.5 | -0.88 | 56.5 | 56.5 | 56 | 81064 |
| 1712334600 | 56.5 | 1.5 | 2.73 | 56.5 | 56.5 | 56.5 | 25894 |
| 1712248200 | 55 | -2 | -3.51 | 57 | 57 | 55 | 181652 |
| 1712161800 | 57 | -1.5 | -2.56 | 58.5 | 58.5 | 55 | 247675 |
| 1712075400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 40285 |
| 1711647000 | 58.5 | -0.5 | -0.85 | 58.5 | 58.5 | 58.5 | 105827 |
| 1711560600 | 59 | 0.5 | 0.85 | 58.5 | 59 | 58.5 | 677791 |
| 1711474200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 40633 |
| 1711387800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 25192 |
| 1711128600 | 58.5 | 0.5 | 0.86 | 58 | 58.8 | 57.9 | 98370 |
| 1711042200 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 57.5 | 74313 |
| 1710955800 | 58.5 | -2.5 | -4.10 | 61 | 61 | 58.5 | 59155 |
| 1710869400 | 61 | -1 | -1.61 | 62 | 62 | 61 | 38159 |
| 1710783000 | 62 | -1.5 | -2.36 | 63.5 | 63.5 | 62 | 170270 |
| 1710523800 | 63.5 | 2.5 | 4.10 | 61 | 63.5 | 61 | 55507 |
| 1710437400 | 61 | -4 | -6.15 | 65.5 | 65.5 | 61 | 129894 |
| 1710351000 | 65 | -0.5 | -0.76 | 65.5 | 66 | 65 | 16270 |
| 1710264600 | 65.5 | -2.5 | -3.68 | 66.5 | 66.5 | 65.5 | 37346 |
| 1710178200 | 68 | 3 | 4.62 | 66.5 | 68 | 66.5 | 28930 |
| 1709919000 | 65 | -1 | -1.52 | 65.5 | 66.5 | 65 | 170742 |
| 1709832600 | 66 | 1 | 1.54 | 65.5 | 66 | 65.5 | 26617 |
| 1709746200 | 65 | -3 | -4.41 | 68 | 68 | 65 | 219419 |
| 1709659800 | 68 | -1.5 | -2.16 | 69.5 | 69.5 | 68 | 446143 |
| 1709573400 | 69.5 | -4.5 | -6.08 | 74 | 74 | 69.5 | 117852 |
| 1709314200 | 74 | -4 | -5.13 | 78 | 78 | 74 | 193798 |
| 1709227800 | 78 | -0.5 | -0.64 | 78.5 | 78.5 | 78 | 26066 |
| 1709141400 | 78.5 | -0.5 | -0.63 | 79 | 79 | 78.5 | 30211 |
| 1709055000 | 79 | -2.5 | -3.07 | 81.5 | 81.5 | 79 | 584845 |
| 1708968600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 19081 |
| 1708709400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 55432 |
| 1708623000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 87187 |
| 1708536600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 16933 |
| 1708450200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 22302 |
| 1708363800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 52422 |
| 1708104600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 4578 |
| 1708018200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 3510 |
| 1707931800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 76951 |
| 1707845400 | 81.5 | -0.5 | -0.61 | 82 | 82 | 81.5 | 63362 |
| 1707759000 | 82 | 0.5 | 0.61 | 81.5 | 82 | 81.5 | 4986 |
| 1707499800 | 81.5 | 0.5 | 0.62 | 81 | 81.5 | 80 | 251350 |
| 1707413400 | 81 | 1 | 1.25 | 80 | 81 | 80 | 155354 |
| 1707327000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 848 |
| 1707240600 | 80 | -0.5 | -0.62 | 80.5 | 80.5 | 80 | 135954 |
| 1707154200 | 80.5 | -0.5 | -0.62 | 81 | 81 | 80.5 | 154805 |
| 1706895000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 26605 |
| 1706808600 | 81 | 1 | 1.25 | 78 | 81.5 | 78 | 222814 |
| 1706722200 | 80 | 3 | 3.90 | 77 | 80 | 77 | 27847 |
| 1706635800 | 77 | 1.5 | 1.99 | 75.5 | 77 | 75.5 | 81745 |
| 1706549400 | 75.5 | 2.5 | 3.42 | 73 | 75.5 | 73 | 106157 |
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
