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 | 2.6 | 3.82352941176 | 68 | 78.8 | 65 | 185623 | 72.95219202 | DE |
| 4 | -12 | -14.5278450363 | 82.6 | 100.5 | 65 | 411485 | 83.32843483 | DE |
| 12 | 23.3 | 49.2600422833 | 47.3 | 137 | 44 | 679860 | 91.47408124 | DE |
| 26 | 26.7 | 60.8200455581 | 43.9 | 137 | 43 | 410571 | 84.28619187 | DE |
| 52 | 4.6 | 6.9696969697 | 66 | 137 | 40 | 236369 | 80.10366914 | DE |
| 156 | -249.9 | -77.9719188768 | 320.5 | 491.1 | 36.15 | 293276 | 165.75443393 | DE |
| 260 | 63.6 | 908.571428571 | 7 | 1260 | 6 | 649838 | 323.27480266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 71.5 | -0.1 | -0.14 | 70.2 | 72.6 | 69 | 97596 |
| 1726763400 | 71.6 | -3.1 | -4.15 | 72.2 | 74.2 | 70.6 | 101815 |
| 1726677000 | 74.7 | -0.6 | -0.80 | 76.2 | 78.8 | 70.2 | 320344 |
| 1726590600 | 75.3 | 8.9 | 13.40 | 65 | 76 | 65 | 269120 |
| 1726504200 | 66.4 | -1 | -1.48 | 68 | 68.4 | 65 | 139242 |
| 1726245000 | 67.4 | -2.5 | -3.58 | 71.4 | 71.4 | 66.8 | 244604 |
| 1726158600 | 69.9 | -1.6 | -2.24 | 71.6 | 71.6 | 68.4 | 184274 |
| 1726072200 | 71.5 | 2.1 | 3.03 | 69 | 74 | 69 | 135129 |
| 1725985800 | 69.4 | -12.6 | -15.37 | 78 | 80 | 68 | 890401 |
| 1725899400 | 82 | -1.1 | -1.32 | 82 | 82 | 80 | 169526 |
| 1725640200 | 83.1 | 1.5 | 1.84 | 80 | 87 | 80 | 166940 |
| 1725553800 | 81.6 | -3.8 | -4.45 | 83 | 83 | 81 | 240298 |
| 1725467400 | 85.4 | -2.2 | -2.51 | 85 | 87.8 | 80.2 | 388394 |
| 1725381000 | 87.6 | -1.9 | -2.12 | 88 | 88.8 | 86 | 216552 |
| 1725294600 | 89.5 | -7.9 | -8.11 | 92 | 100.5 | 88 | 560682 |
| 1725035400 | 97.4 | 12.8 | 15.13 | 86.4 | 98.6 | 81 | 1612519 |
| 1724949000 | 84.6 | -1.8 | -2.08 | 88 | 88 | 82 | 351792 |
| 1724862600 | 86.4 | 2.4 | 2.86 | 86.4 | 90 | 82.4 | 496235 |
| 1724776200 | 84 | -13.4 | -13.76 | 82.6 | 90.4 | 81.6 | 1232758 |
| 1724430600 | 97.4 | -12.6 | -11.45 | 115 | 115 | 94.6 | 2222451 |
| 1724344200 | 110 | 19.6 | 21.68 | 97.8 | 117 | 95.8 | 4019259 |
| 1724257800 | 90.4 | 7.8 | 9.44 | 83.8 | 104 | 79 | 3133089 |
| 1724171400 | 82.6 | -35.4 | -30.00 | 119 | 119 | 80.8 | 5372108 |
| 1724085000 | 118 | 22 | 22.92 | 108 | 137 | 99 | 6894893 |
| 1723825800 | 96 | 30 | 45.45 | 70.8 | 98.6 | 67.2 | 5680609 |
| 1723739400 | 66 | 14 | 26.92 | 53 | 66 | 53 | 1720511 |
| 1723653000 | 52 | 4.75 | 10.05 | 48 | 52 | 48 | 404334 |
| 1723566600 | 47.25 | 0.9 | 1.94 | 45.1 | 47.25 | 45.1 | 37766 |
| 1723480200 | 46.35 | -0.15 | -0.32 | 45.4 | 46.35 | 45 | 35239 |
| 1723221000 | 46.5 | 0.9 | 1.97 | 45.1 | 47 | 45.1 | 83550 |
| 1723134600 | 45.6 | -0.5 | -1.08 | 45 | 45.6 | 45 | 35769 |
| 1723048200 | 46.1 | 0.65 | 1.43 | 46.5 | 46.5 | 45.4 | 22670 |
| 1722961800 | 45.45 | 0.5 | 1.11 | 45.1 | 46.1 | 45.1 | 44258 |
| 1722875400 | 44.95 | -1.05 | -2.28 | 44.4 | 44.95 | 44.4 | 36389 |
| 1722616200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 8546 |
| 1722529800 | 46 | 0.5 | 1.10 | 45.1 | 46.9 | 45 | 101081 |
| 1722443400 | 45.5 | -2.1 | -4.41 | 45.5 | 45.5 | 45.5 | 43617 |
| 1722357000 | 47.6 | -1.3 | -2.66 | 47 | 47.6 | 46.6 | 54156 |
| 1722270600 | 48.9 | -1 | -2.00 | 48 | 48.9 | 48 | 102438 |
| 1722011400 | 49.9 | -1.6 | -3.11 | 53 | 53 | 48.9 | 153374 |
| 1721925000 | 51.5 | 5.6 | 12.20 | 46.3 | 55 | 46.3 | 704293 |
| 1721838600 | 45.9 | -2.1 | -4.38 | 45.9 | 45.9 | 45.9 | 31260 |
| 1721752200 | 48 | 3 | 6.67 | 46.9 | 48 | 46.9 | 4885 |
| 1721665800 | 45 | -2.9 | -6.05 | 46 | 46 | 45 | 42350 |
| 1721406600 | 47.9 | 1.4 | 3.01 | 46.4 | 47.9 | 46.4 | 11954 |
| 1721320200 | 46.5 | 2.15 | 4.85 | 46 | 48.5 | 46 | 194366 |
| 1721233800 | 44.35 | -3.7 | -7.70 | 47.8 | 47.9 | 44 | 175675 |
| 1721147400 | 48.05 | -0.95 | -1.94 | 48 | 48.05 | 48 | 11988 |
| 1721061000 | 49 | 0.15 | 0.31 | 49.7 | 49.7 | 49 | 54413 |
| 1720801800 | 48.85 | -1.15 | -2.30 | 49 | 49 | 48 | 27465 |
| 1720715400 | 50 | 1.5 | 3.09 | 48.1 | 50 | 48 | 79305 |
| 1720629000 | 48.5 | -2.5 | -4.90 | 49 | 49 | 48.5 | 33671 |
| 1720542600 | 51 | 1 | 2.00 | 48.2 | 52 | 48.1 | 183002 |
| 1720456200 | 50 | -0.4 | -0.79 | 49 | 50 | 48 | 133880 |
| 1720197000 | 50.4 | 1.4 | 2.86 | 49 | 50.4 | 48.1 | 64822 |
| 1720110600 | 49 | 1.7 | 3.59 | 48 | 49 | 45.6 | 169794 |
| 1720024200 | 47.3 | 1.7 | 3.73 | 47.1 | 47.3 | 46.8 | 33642 |
| 1719937800 | 45.6 | -1.7 | -3.59 | 46 | 47.4 | 45.6 | 42618 |
| 1719851400 | 47.3 | 0.35 | 0.75 | 47.3 | 47.3 | 47.3 | 88023 |
| 1719592200 | 46.95 | 1.55 | 3.41 | 45.4 | 46.95 | 45.3 | 79149 |
| 1719505800 | 45.4 | -2.3 | -4.82 | 48 | 48 | 45.4 | 35723 |
| 1719419400 | 47.7 | 0.7 | 1.49 | 48 | 50 | 47.7 | 186307 |
| 1719333000 | 47 | -0.1 | -0.21 | 48.2 | 48.2 | 45.5 | 76039 |
| 1719246600 | 47.1 | -1.4 | -2.89 | 48 | 48 | 47.1 | 80352 |
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
