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 | -1.2 | -1.49625935162 | 80.2 | 82.6 | 74.6 | 2177297 | 75.94369924 | DE |
| 4 | -11 | -12.2222222222 | 90 | 91.4 | 74.6 | 1198790 | 81.1263306 | DE |
| 12 | -4.45 | -5.33253445177 | 83.45 | 93.95 | 74.6 | 1580856 | 84.68703213 | DE |
| 26 | 1.85 | 2.39792611795 | 77.15 | 94.8 | 71.1 | 1298994 | 83.57400188 | DE |
| 52 | -51 | -39.2307692308 | 130 | 131.4 | 71.1 | 1191674 | 92.40370456 | DE |
| 156 | -177 | -69.140625 | 256 | 300 | 71.1 | 1436243 | 156.2306855 | DE |
| 260 | -311 | -79.7435897436 | 390 | 437.8 | 71.1 | 1530893 | 219.01766022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 76.3 | 1.5 | 2.01 | 76.6 | 76.7 | 75.7 | 1073228 |
| 1714062600 | 74.8 | -0.8 | -1.06 | 75 | 76.6 | 74.6 | 1697549 |
| 1713976200 | 75.6 | -0.2 | -0.26 | 76.3 | 77.7 | 75.5 | 2343874 |
| 1713889800 | 75.8 | -5.2 | -6.42 | 79.4 | 80.9 | 74.8 | 5157587 |
| 1713803400 | 81 | 0.3 | 0.37 | 80.2 | 82.6 | 80.2 | 614248 |
| 1713544200 | 80.7 | -0.9 | -1.10 | 82 | 82 | 79.2 | 648232 |
| 1713457800 | 81.6 | -1.2 | -1.45 | 80.8 | 81.6 | 79.4 | 1308522 |
| 1713371400 | 82.8 | 0 | 0.00 | 82.3 | 85.7 | 82.3 | 1228971 |
| 1713285000 | 82.8 | -2.7 | -3.16 | 83.7 | 85.3 | 82.3 | 999589 |
| 1713198600 | 85.5 | -3.6 | -4.04 | 88.7 | 89.5 | 85.5 | 1135436 |
| 1712939400 | 89.1 | 1.4 | 1.60 | 87.7 | 90 | 87.7 | 491781 |
| 1712853000 | 87.7 | -2.8 | -3.09 | 88.3 | 88.9 | 87.1 | 503131 |
| 1712766600 | 90.5 | 1.5 | 1.69 | 91 | 91 | 88.5 | 733243 |
| 1712680200 | 89 | 1.5 | 1.71 | 87.7 | 90.2 | 87 | 672908 |
| 1712593800 | 87.5 | 0.3 | 0.34 | 86.2 | 88.3 | 86.2 | 682786 |
| 1712334600 | 87.2 | -1.5 | -1.69 | 87.3 | 87.9 | 85.5 | 1135297 |
| 1712248200 | 88.7 | 0.9 | 1.03 | 87 | 89.5 | 87 | 499700 |
| 1712161800 | 87.8 | -0.8 | -0.90 | 86.6 | 88.9 | 86 | 1104850 |
| 1712075400 | 88.6 | 0.05 | 0.06 | 90 | 91.4 | 88 | 746075 |
| 1711647000 | 88.55 | 1.5 | 1.72 | 86 | 88.95 | 86 | 677650 |
| 1711560600 | 87.05 | -2 | -2.25 | 88.2 | 89.7 | 87 | 4302542 |
| 1711474200 | 89.05 | 0.15 | 0.17 | 88 | 89.4 | 87.15 | 431263 |
| 1711387800 | 88.9 | -1.25 | -1.39 | 89 | 89.8 | 88.65 | 306954 |
| 1711128600 | 90.15 | -1.9 | -2.06 | 92.3 | 92.5 | 89.25 | 821899 |
| 1711042200 | 92.05 | 4.15 | 4.72 | 90 | 92.9 | 88.7 | 895122 |
| 1710955800 | 87.9 | 0.05 | 0.06 | 87 | 88.45 | 86.6 | 558644 |
| 1710869400 | 87.85 | -0.65 | -0.73 | 88 | 88.45 | 86.65 | 450070 |
| 1710783000 | 88.5 | -2.2 | -2.43 | 90.65 | 90.65 | 88.2 | 660290 |
| 1710523800 | 90.7 | -0.95 | -1.04 | 91.85 | 91.9 | 89.1 | 6076285 |
| 1710437400 | 91.65 | -0.15 | -0.16 | 92.55 | 93.95 | 91.45 | 972370 |
| 1710351000 | 91.8 | 3.3 | 3.73 | 89.1 | 93.35 | 88.8 | 1943406 |
| 1710264600 | 88.5 | 2.15 | 2.49 | 86 | 89.15 | 86 | 1505895 |
| 1710178200 | 86.35 | -4.05 | -4.48 | 86.55 | 89.4 | 86.25 | 1140705 |
| 1709919000 | 90.4 | -0.35 | -0.39 | 90.3 | 92.75 | 89.2 | 1149505 |
| 1709832600 | 90.75 | -0.2 | -0.22 | 91.35 | 92.9 | 90.75 | 2027901 |
| 1709746200 | 90.95 | 4 | 4.60 | 88.7 | 91 | 87.25 | 1158504 |
| 1709659800 | 86.95 | 1.9 | 2.23 | 83 | 87.35 | 83 | 1040839 |
| 1709573400 | 85.05 | 0.35 | 0.41 | 84.45 | 85.45 | 83 | 4915647 |
| 1709314200 | 84.7 | 3.7 | 4.57 | 82.95 | 85 | 81.4 | 1450380 |
| 1709227800 | 81 | -1.65 | -2.00 | 83.5 | 83.55 | 81 | 1418832 |
| 1709141400 | 82.65 | -2.65 | -3.11 | 86 | 86 | 81.25 | 6191454 |
| 1709055000 | 85.3 | -2.2 | -2.51 | 88.15 | 88.15 | 85.15 | 2839971 |
| 1708968600 | 87.5 | -1.85 | -2.07 | 90.2 | 90.2 | 87.2 | 1142031 |
| 1708709400 | 89.35 | -1.4 | -1.54 | 91 | 92.1 | 88.85 | 1153010 |
| 1708623000 | 90.75 | 8.75 | 10.67 | 83 | 90.8 | 83 | 3175387 |
| 1708536600 | 82 | 0.2 | 0.24 | 80.1 | 82.8 | 80.1 | 2173684 |
| 1708450200 | 81.8 | -1.15 | -1.39 | 82.5 | 82.6 | 81.55 | 514334 |
| 1708363800 | 82.95 | -0.8 | -0.96 | 81.85 | 84 | 81.75 | 600833 |
| 1708104600 | 83.75 | 0.75 | 0.90 | 82.25 | 84.4 | 82.25 | 1920233 |
| 1708018200 | 83 | -0.2 | -0.24 | 81.85 | 83.95 | 81.85 | 1321781 |
| 1707931800 | 83.2 | -0.55 | -0.66 | 83 | 85 | 83 | 1005747 |
| 1707845400 | 83.75 | -2.25 | -2.62 | 85.85 | 85.95 | 82.9 | 920011 |
| 1707759000 | 86 | 6.6 | 8.31 | 80.65 | 86 | 80.65 | 2748188 |
| 1707499800 | 79.4 | 0.05 | 0.06 | 77.6 | 79.7 | 77.6 | 1354240 |
| 1707413400 | 79.35 | 0.85 | 1.08 | 79.45 | 79.95 | 78.55 | 825166 |
| 1707327000 | 78.5 | -2.2 | -2.73 | 80.95 | 80.95 | 78.1 | 638610 |
| 1707240600 | 80.7 | 1.1 | 1.38 | 81.25 | 81.25 | 77.3 | 1077407 |
| 1707154200 | 79.6 | -1.9 | -2.33 | 83.45 | 83.45 | 79.5 | 5405848 |
| 1706895000 | 81.5 | 2.8 | 3.56 | 80.05 | 82.2 | 79.55 | 2443502 |
| 1706808600 | 78.7 | -0.35 | -0.44 | 79.4 | 80.3 | 78.7 | 923847 |
| 1706722200 | 79.05 | -0.3 | -0.38 | 77.45 | 80.35 | 77.45 | 988411 |
| 1706635800 | 79.35 | 0.7 | 0.89 | 78.65 | 79.45 | 77.4 | 812559 |
| 1706549400 | 78.65 | 0.6 | 0.77 | 78.45 | 78.9 | 76.15 | 1426681 |
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
