We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 2.07134637514 | 86.9 | 88.9 | 84.3 | 229964 | 85.78142233 | DE |
| 4 | 0.7 | 0.795454545455 | 88 | 91.5 | 81 | 343249 | 85.11696873 | DE |
| 12 | 16.8 | 23.3657858136 | 71.9 | 91.5 | 71.4 | 390809 | 84.07811834 | DE |
| 26 | 11.4 | 14.7477360931 | 77.3 | 92.1 | 64.9 | 432078 | 78.44514034 | DE |
| 52 | -23.1 | -20.6618962433 | 111.8 | 123.8 | 64.9 | 362448 | 84.84313414 | DE |
| 156 | -91.3 | -50.7222222222 | 180 | 200 | 64.9 | 331729 | 123.34122501 | DE |
| 260 | -123.8 | -58.2588235294 | 212.5 | 225.5 | 53.1 | 441442 | 142.7158706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 87 | 1.6 | 1.87 | 87.4 | 87.4 | 85.6 | 270279 |
| 1714753800 | 85.4 | 0.4 | 0.47 | 85.8 | 86.1 | 84.6 | 266275 |
| 1714667400 | 85 | -0.3 | -0.35 | 84.5 | 86.3 | 84.3 | 144207 |
| 1714581000 | 85.3 | 0.1 | 0.12 | 86.9 | 86.9 | 84.4 | 239096 |
| 1714494600 | 85.2 | 1.3 | 1.55 | 85.7 | 85.9 | 83 | 317757 |
| 1714408200 | 83.9 | 0.3 | 0.36 | 83.6 | 83.9 | 83.3 | 193050 |
| 1714149000 | 83.6 | 0.1 | 0.12 | 83.2 | 84.2 | 83 | 104341 |
| 1714062600 | 83.5 | -0.5 | -0.60 | 85.5 | 85.5 | 83.3 | 230809 |
| 1713976200 | 84 | -1.2 | -1.41 | 83.9 | 84.5 | 83.1 | 121359 |
| 1713889800 | 85.2 | -5.8 | -6.37 | 91.1 | 91.1 | 83.8 | 582067 |
| 1713803400 | 91 | 7.6 | 9.11 | 84.3 | 91.5 | 84.3 | 855124 |
| 1713544200 | 83.4 | -0.1 | -0.12 | 83.8 | 83.8 | 81 | 354888 |
| 1713457800 | 83.5 | -2.3 | -2.68 | 85.9 | 87.9 | 82.9 | 294736 |
| 1713371400 | 85.8 | 4.2 | 5.15 | 82.9 | 85.9 | 82.9 | 195652 |
| 1713285000 | 81.6 | -1.4 | -1.69 | 84 | 84 | 81 | 388820 |
| 1713198600 | 83 | -2.1 | -2.47 | 84.2 | 86.2 | 82.2 | 335525 |
| 1712939400 | 85.1 | 2.1 | 2.53 | 81.3 | 87.1 | 81.3 | 508213 |
| 1712853000 | 83 | -0.8 | -0.95 | 81.8 | 83.8 | 81 | 377000 |
| 1712766600 | 83.8 | -3.9 | -4.45 | 88 | 88 | 81 | 742535 |
| 1712680200 | 87.7 | 1 | 1.15 | 86.9 | 90.7 | 86.2 | 737069 |
| 1712593800 | 86.7 | 3.6 | 4.33 | 84.2 | 90.8 | 76 | 2068587 |
| 1712334600 | 83.1 | -0.4 | -0.48 | 85.5 | 85.5 | 81.7 | 394787 |
| 1712248200 | 83.5 | -1.5 | -1.76 | 87 | 87 | 83.3 | 134193 |
| 1712161800 | 85 | 3.2 | 3.91 | 83.7 | 85.8 | 82.2 | 296424 |
| 1712075400 | 81.8 | -1.5 | -1.80 | 85 | 86 | 81.5 | 285313 |
| 1711647000 | 83.3 | -0.5 | -0.60 | 85.2 | 85.2 | 82.5 | 336923 |
| 1711560600 | 83.8 | 0.1 | 0.12 | 85.7 | 85.7 | 81.6 | 329465 |
| 1711474200 | 83.7 | -0.3 | -0.36 | 85 | 87.1 | 82 | 342105 |
| 1711387800 | 84 | 0.2 | 0.24 | 85 | 85 | 83.5 | 183648 |
| 1711128600 | 83.8 | 1.2 | 1.45 | 84.6 | 84.6 | 82.3 | 141218 |
| 1711042200 | 82.6 | -1.5 | -1.78 | 84.1 | 84.3 | 82.6 | 322945 |
| 1710955800 | 84.1 | 0.1 | 0.12 | 85 | 85 | 83.6 | 155509 |
| 1710869400 | 84 | -0.3 | -0.36 | 84.4 | 85 | 83.7 | 222180 |
| 1710783000 | 84.3 | 0.8 | 0.96 | 83.2 | 84.3 | 83 | 254784 |
| 1710523800 | 83.5 | 0.9 | 1.09 | 82.6 | 83.8 | 82.6 | 127091 |
| 1710437400 | 82.6 | 0.4 | 0.49 | 81.3 | 83 | 81 | 313790 |
| 1710351000 | 82.2 | 1.1 | 1.36 | 80.6 | 83.4 | 80.6 | 160096 |
| 1710264600 | 81.1 | 0.6 | 0.75 | 80.6 | 81.1 | 78.9 | 198218 |
| 1710178200 | 80.5 | -3 | -3.59 | 83.5 | 83.9 | 80.2 | 159347 |
| 1709919000 | 83.5 | -1.1 | -1.30 | 85.4 | 86.3 | 83.2 | 242697 |
| 1709832600 | 84.6 | 1 | 1.20 | 83.3 | 85.5 | 83 | 130998 |
| 1709746200 | 83.6 | 0.6 | 0.72 | 84.2 | 84.2 | 82.5 | 127294 |
| 1709659800 | 83 | -0.2 | -0.24 | 82.7 | 83.7 | 81.5 | 153243 |
| 1709573400 | 83.2 | -0.8 | -0.95 | 85.9 | 87 | 82.2 | 632219 |
| 1709314200 | 84 | 1.9 | 2.31 | 82.1 | 84.3 | 80.4 | 305191 |
| 1709227800 | 82.1 | -1.9 | -2.26 | 83.5 | 83.5 | 82.1 | 148050 |
| 1709141400 | 84 | -2.3 | -2.67 | 87.6 | 87.6 | 84 | 198569 |
| 1709055000 | 86.3 | 2.3 | 2.74 | 85.5 | 87.4 | 84 | 215691 |
| 1708968600 | 84 | 1.8 | 2.19 | 83.5 | 84 | 81.1 | 476082 |
| 1708709400 | 82.2 | -1.2 | -1.44 | 83.5 | 85.5 | 81 | 435828 |
| 1708623000 | 83.4 | -5.8 | -6.50 | 90 | 91 | 82.3 | 936986 |
| 1708536600 | 89.2 | 6.2 | 7.47 | 85 | 90.1 | 83.9 | 949850 |
| 1708450200 | 83 | -1.4 | -1.66 | 85.4 | 86 | 82.1 | 841661 |
| 1708363800 | 84.4 | 8.9 | 11.79 | 75.5 | 84.5 | 75.5 | 1306850 |
| 1708104600 | 75.5 | 0.3 | 0.40 | 75.1 | 77.4 | 74.5 | 788518 |
| 1708018200 | 75.2 | 0.5 | 0.67 | 75 | 75.9 | 74.1 | 198109 |
| 1707931800 | 74.7 | 2.8 | 3.89 | 71.9 | 76.5 | 71.4 | 502872 |
| 1707845400 | 71.9 | -0.5 | -0.69 | 72.4 | 73.4 | 70.2 | 153348 |
| 1707759000 | 72.4 | 2.6 | 3.72 | 69.8 | 74.3 | 69.6 | 329905 |
| 1707499800 | 69.8 | -0.6 | -0.85 | 70.8 | 70.9 | 69.8 | 234258 |
| 1707413400 | 70.4 | 0.7 | 1.00 | 71 | 71 | 69.5 | 146069 |
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
