We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 1.93470374849 | 82.7 | 86.35 | 79.85 | 191606 | 83.03554953 | DE |
| 4 | -6.1 | -6.74778761062 | 90.4 | 90.4 | 79.85 | 184664 | 84.78544004 | DE |
| 12 | -13.15 | -13.4940995382 | 97.45 | 104.4 | 79.85 | 147703 | 91.3465442 | DE |
| 26 | -15.95 | -15.9102244389 | 100.25 | 104.4 | 79.85 | 144013 | 94.31441127 | DE |
| 52 | -2.6 | -2.9919447641 | 86.9 | 104.4 | 79.85 | 139492 | 93.6920264 | DE |
| 156 | -21.8 | -20.5466540999 | 106.1 | 134.95 | 71.16 | 162314 | 97.91527292 | DE |
| 260 | 2.56 | 3.13188157573 | 81.74 | 134.95 | 42.5 | 194495 | 92.58474454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 84.3 | -1.25 | -1.46 | 85.85 | 86.25 | 84.25 | 149705 |
| 1720110600 | 85.55 | 0.05 | 0.06 | 85.8 | 86.35 | 85.2 | 90213 |
| 1720024200 | 85.5 | 2.85 | 3.45 | 83.25 | 86.35 | 83.25 | 243068 |
| 1719937800 | 82.65 | 1.05 | 1.29 | 81.25 | 82.95 | 80.6 | 185443 |
| 1719851400 | 81.6 | 0.45 | 0.55 | 83.9 | 84.5 | 81.2 | 164372 |
| 1719592200 | 81.15 | -1.55 | -1.87 | 82.7 | 82.7 | 79.85 | 274935 |
| 1719505800 | 82.7 | -0.85 | -1.02 | 83.7 | 84.4 | 82.7 | 215196 |
| 1719419400 | 83.55 | -1.2 | -1.42 | 86.25 | 86.25 | 83.55 | 278061 |
| 1719333000 | 84.75 | -0.55 | -0.64 | 85.2 | 85.4 | 84.65 | 107713 |
| 1719246600 | 85.3 | 1.4 | 1.67 | 83.8 | 86.15 | 83.6 | 128211 |
| 1718987400 | 83.9 | -2.75 | -3.17 | 86.7 | 86.7 | 83.7 | 520318 |
| 1718901000 | 86.65 | 1.05 | 1.23 | 85.6 | 86.8 | 85.35 | 137641 |
| 1718814600 | 85.6 | 0.1 | 0.12 | 85.65 | 85.95 | 85.2 | 96089 |
| 1718728200 | 85.5 | 1.6 | 1.91 | 84.45 | 85.5 | 83.4 | 131644 |
| 1718641800 | 83.9 | 0.2 | 0.24 | 83.7 | 85.25 | 83.7 | 83447 |
| 1718382600 | 83.7 | -2.35 | -2.73 | 85.8 | 85.95 | 82.85 | 261514 |
| 1718296200 | 86.05 | -2.75 | -3.10 | 88.6 | 88.6 | 86.05 | 184123 |
| 1718209800 | 88.8 | -0.35 | -0.39 | 89.15 | 89.5 | 88.25 | 179446 |
| 1718123400 | 89.15 | 0.05 | 0.06 | 89.2 | 89.2 | 87.9 | 144256 |
| 1718037000 | 89.1 | -0.45 | -0.50 | 88.7 | 89.1 | 87.9 | 137241 |
| 1717777800 | 89.55 | -0.9 | -1.00 | 90.4 | 90.4 | 88.9 | 130358 |
| 1717691400 | 90.45 | -0.1 | -0.11 | 90.9 | 91 | 89.95 | 92081 |
| 1717605000 | 90.55 | 0.15 | 0.17 | 90.8 | 91.75 | 90.45 | 163187 |
| 1717518600 | 90.4 | -2.05 | -2.22 | 92.2 | 92.6 | 90.4 | 113187 |
| 1717432200 | 92.45 | -1.3 | -1.39 | 94.7 | 94.75 | 92.45 | 121872 |
| 1717173000 | 93.75 | -0.5 | -0.53 | 94.15 | 95.55 | 93.75 | 311180 |
| 1717086600 | 94.25 | 1.7 | 1.84 | 92.35 | 94.75 | 92.1 | 100708 |
| 1717000200 | 92.55 | -1.55 | -1.65 | 94.4 | 94.55 | 92.05 | 132042 |
| 1716913800 | 94.1 | -0.3 | -0.32 | 94.7 | 95.05 | 94.05 | 70175 |
| 1716827400 | 94.4 | 0.25 | 0.27 | 94.3 | 94.4 | 93.55 | 56262 |
| 1716568200 | 94.15 | 0.15 | 0.16 | 93.1 | 94.65 | 92.75 | 64554 |
| 1716481800 | 94 | -0.05 | -0.05 | 93.8 | 94.95 | 93.75 | 93517 |
| 1716395400 | 94.05 | -2.75 | -2.84 | 96.05 | 96.15 | 93.5 | 133208 |
| 1716309000 | 96.8 | -0.55 | -0.56 | 97.05 | 97.15 | 95.55 | 159191 |
| 1716222600 | 97.35 | 1.25 | 1.30 | 96.4 | 98.2 | 96.15 | 86161 |
| 1715963400 | 96.1 | -2.3 | -2.34 | 94.55 | 96.2 | 94.4 | 241349 |
| 1715877000 | 98.4 | -0.2 | -0.20 | 98.4 | 98.85 | 97.05 | 119294 |
| 1715790600 | 98.6 | -0.2 | -0.20 | 98.9 | 99.9 | 98.6 | 126510 |
| 1715704200 | 98.8 | -0.35 | -0.35 | 99.05 | 99.7 | 98.35 | 98671 |
| 1715617800 | 99.15 | 1.15 | 1.17 | 98 | 99.2 | 97.8 | 88026 |
| 1715358600 | 98 | -1.25 | -1.26 | 99.75 | 99.75 | 97.7 | 194836 |
| 1715272200 | 99.25 | 0.7 | 0.71 | 98.3 | 99.65 | 98.3 | 82747 |
| 1715185800 | 98.55 | -3.15 | -3.10 | 101.1 | 102.3 | 98.55 | 128967 |
| 1715099400 | 101.7 | 3.65 | 3.72 | 103.4 | 104.4 | 100 | 245795 |
| 1715013000 | 98.05 | 0.2 | 0.20 | 98.8 | 99.65 | 98.05 | 114951 |
| 1714753800 | 97.85 | -0.45 | -0.46 | 98.7 | 100.1 | 97.85 | 232268 |
| 1714667400 | 98.3 | 1.25 | 1.29 | 97.2 | 99.15 | 96.65 | 116338 |
| 1714494600 | 97.05 | -0.35 | -0.36 | 97.4 | 97.75 | 96.7 | 101961 |
| 1714408200 | 97.4 | 1.15 | 1.19 | 96.6 | 97.55 | 96.5 | 122654 |
| 1714149000 | 96.25 | 1.65 | 1.74 | 95.55 | 96.5 | 94.85 | 74633 |
| 1714062600 | 94.6 | -0.7 | -0.73 | 95.35 | 96.725 | 94.6 | 159182 |
| 1713976200 | 95.3 | -0.85 | -0.88 | 96.3 | 96.55 | 94.8 | 108074 |
| 1713889800 | 96.15 | -1.7 | -1.74 | 98.15 | 98.15 | 95.5 | 141253 |
| 1713803400 | 97.85 | 2.25 | 2.35 | 96.35 | 97.9 | 96.3 | 90481 |
| 1713544200 | 95.6 | -1.75 | -1.80 | 96.5 | 96.65 | 95.45 | 131314 |
| 1713457800 | 97.35 | 0.7 | 0.72 | 97 | 98.05 | 96.15 | 105852 |
| 1713371400 | 96.65 | 1 | 1.05 | 95.7 | 97.35 | 95.7 | 107668 |
| 1713285000 | 95.65 | -2.15 | -2.20 | 96.45 | 96.95 | 95.25 | 144986 |
| 1713198600 | 97.8 | 0.35 | 0.36 | 97.35 | 99.15 | 97.35 | 122385 |
| 1712939400 | 97.45 | 0.8 | 0.83 | 97.45 | 98.75 | 96.9 | 123643 |
| 1712853000 | 96.65 | -1.15 | -1.18 | 97.75 | 98.6 | 96.3 | 123320 |
| 1712766600 | 97.8 | 1.35 | 1.40 | 97.1 | 98.35 | 96.2 | 145531 |
| 1712680200 | 96.45 | -2.45 | -2.48 | 99 | 99.3 | 95.8 | 234951 |
| 1712593800 | 98.9 | -0.8 | -0.80 | 98 | 99.8 | 97.5 | 151072 |
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
