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 | -2.05 | -3.18322981366 | 64.4 | 64.65 | 60.85 | 137889 | 62.08864704 | DE |
| 4 | -1.6 | -2.50195465207 | 63.95 | 66.85 | 60.85 | 134957 | 64.11953981 | DE |
| 12 | -3.05 | -4.66360856269 | 65.4 | 66.85 | 60.85 | 185348 | 63.99086614 | DE |
| 26 | 2.45 | 4.09015025042 | 59.9 | 66.85 | 57.15 | 211935 | 62.59751838 | DE |
| 52 | 16.75 | 36.7324561404 | 45.6 | 66.85 | 45.6 | 183654 | 59.01925905 | DE |
| 156 | 20.85 | 50.2409638554 | 41.5 | 66.85 | 30.84 | 146116 | 46.91496252 | DE |
| 260 | 44.6 | 251.267605634 | 17.75 | 66.85 | 11.91 | 155169 | 37.82863875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 61.75 | 0.65 | 1.06 | 61.3 | 62 | 60.85 | 158109 |
| 1732123800 | 61.1 | -0.95 | -1.53 | 62.55 | 62.75 | 60.95 | 162181 |
| 1732037400 | 62.05 | -1 | -1.59 | 63.2 | 63.2 | 61.45 | 123803 |
| 1731951000 | 63.05 | 0.1 | 0.16 | 62.95 | 63.45 | 62.65 | 73320 |
| 1731691800 | 62.95 | -1.85 | -2.85 | 64.4 | 64.65 | 62.75 | 172033 |
| 1731605400 | 64.8 | 0.3 | 0.47 | 64.7 | 65.2 | 64.349999 | 158341 |
| 1731519000 | 64.5 | -0.5 | -0.77 | 64.9 | 65.05 | 63.95 | 98770 |
| 1731432600 | 65 | -1.85 | -2.77 | 66.55 | 66.55 | 65 | 121510 |
| 1731346200 | 66.849999 | 1.75 | 2.69 | 65.25 | 66.849999 | 65.25 | 141262 |
| 1731087000 | 65.099999 | -0.05 | -0.08 | 65.2 | 66.25 | 65.099999 | 123287 |
| 1731000600 | 65.15 | 0.55 | 0.85 | 64.65 | 65.45 | 64.2 | 135448 |
| 1730914200 | 64.599999 | -1.1 | -1.67 | 66.099999 | 66.849999 | 64.599999 | 168583 |
| 1730827800 | 65.7 | 0.8 | 1.23 | 64.849999 | 65.7 | 64.45 | 126578 |
| 1730741400 | 64.9 | 0.2 | 0.31 | 64.5 | 65.05 | 64.5 | 123400 |
| 1730482200 | 64.7 | 1.05 | 1.65 | 63.75 | 64.7 | 63.75 | 126096 |
| 1730395800 | 63.65 | -0.5 | -0.78 | 63.25 | 63.9 | 62.95 | 219677 |
| 1730309400 | 64.15 | -0.65 | -1.00 | 64.599999 | 64.75 | 64 | 171197 |
| 1730223000 | 64.8 | -0.1 | -0.15 | 65.099999 | 65.349999 | 64.599999 | 93492 |
| 1730136600 | 64.9 | 0.85 | 1.33 | 64.05 | 65.099999 | 64.05 | 117100 |
| 1729873800 | 64.05 | -0.05 | -0.08 | 63.95 | 64.45 | 63.8 | 84946 |
| 1729787400 | 64.099999 | 0 | 0.00 | 64.4 | 64.5 | 64.05 | 74046 |
| 1729701000 | 64.099999 | -0.65 | -1.00 | 64.45 | 64.8 | 64.099999 | 116031 |
| 1729614600 | 64.75 | -1.3 | -1.97 | 65.25 | 65.25 | 63.65 | 110193 |
| 1729528200 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1729269000 | 66.05 | 0 | 0.00 | 66.05 | 66.3 | 65.599999 | 197652 |
| 1729182600 | 66.05 | -0.15 | -0.23 | 65.8 | 66.2 | 65.75 | 178258 |
| 1729096200 | 66.2 | 0.7 | 1.07 | 65.2 | 66.2 | 65.2 | 191436 |
| 1729009800 | 65.5 | 0.95 | 1.47 | 64.849999 | 65.95 | 64.849999 | 216187 |
| 1728923400 | 64.55 | 0.4 | 0.62 | 64.05 | 64.55 | 63.95 | 175683 |
| 1728664200 | 64.15 | 0.15 | 0.23 | 63.95 | 64.45 | 63.95 | 110501 |
| 1728577800 | 64 | -0.6 | -0.93 | 64.3 | 64.65 | 63.8 | 182585 |
| 1728491400 | 64.599999 | 1.35 | 2.13 | 64.45 | 64.9 | 64.3 | 280811 |
| 1728405000 | 63.25 | -0.35 | -0.55 | 63.35 | 63.7 | 63.2 | 135546 |
| 1728318600 | 63.6 | -0.7 | -1.09 | 64.599999 | 64.599999 | 63.5 | 127292 |
| 1728059400 | 64.3 | 1.3 | 2.06 | 63.5 | 64.349999 | 63.3 | 199609 |
| 1727973000 | 63 | 0.65 | 1.04 | 62.65 | 63.4 | 62.6 | 126021 |
| 1727886600 | 62.35 | -0.15 | -0.24 | 62.5 | 62.65 | 62 | 130102 |
| 1727800200 | 62.5 | 0.3 | 0.48 | 62.25 | 63.45 | 62.25 | 183661 |
| 1727713800 | 62.2 | 0.4 | 0.65 | 61.55 | 62.25 | 61.3 | 217875 |
| 1727454600 | 61.8 | -0.2 | -0.32 | 61.55 | 62 | 61.25 | 249247 |
| 1727368200 | 62 | 0.15 | 0.24 | 62.45 | 63 | 61.55 | 337258 |
| 1727281800 | 61.85 | -1.85 | -2.90 | 63.45 | 63.45 | 61.7 | 311395 |
| 1727195400 | 63.7 | 0.2 | 0.31 | 63.95 | 64.45 | 63.2 | 257043 |
| 1727109000 | 63.5 | 0.1 | 0.16 | 63.35 | 63.85 | 62.85 | 315072 |
| 1726849800 | 63.4 | -0.65 | -1.01 | 64.05 | 64.099999 | 63.05 | 682307 |
| 1726763400 | 64.05 | 1.5 | 2.40 | 62.75 | 64.05 | 62.7 | 248340 |
| 1726677000 | 62.55 | -1.45 | -2.27 | 64.3 | 64.45 | 61.8 | 415907 |
| 1726590600 | 64 | -0.95 | -1.46 | 65.2 | 65.349999 | 64 | 390832 |
| 1726504200 | 64.95 | -0.2 | -0.31 | 65.099999 | 65.349999 | 64.65 | 136959 |
| 1726245000 | 65.15 | 0.35 | 0.54 | 64.9 | 65.3 | 64.8 | 139724 |
| 1726158600 | 64.8 | 0.45 | 0.70 | 65.349999 | 65.45 | 64.75 | 174355 |
| 1726072200 | 64.349999 | 0 | 0.00 | 64.4 | 64.849999 | 63.95 | 153433 |
| 1725985800 | 64.349999 | -0.25 | -0.39 | 64.45 | 65.15 | 64.2 | 147901 |
| 1725899400 | 64.599999 | 0.75 | 1.17 | 64.099999 | 64.9 | 64.05 | 195537 |
| 1725640200 | 63.85 | -0.55 | -0.85 | 64.3 | 64.9 | 63.7 | 187045 |
| 1725553800 | 64.4 | -0.25 | -0.39 | 64.75 | 65.05 | 64.05 | 128887 |
| 1725467400 | 64.65 | -1 | -1.52 | 64.75 | 65.4 | 63.65 | 308986 |
| 1725381000 | 65.65 | -0.45 | -0.68 | 66.15 | 66.599999 | 65.25 | 137215 |
| 1725294600 | 66.099999 | -0.2 | -0.30 | 66.65 | 66.65 | 65.65 | 191289 |
| 1725035400 | 66.3 | 0.4 | 0.61 | 65.4 | 66.4 | 65.4 | 174191 |
| 1724949000 | 65.9 | 0.75 | 1.15 | 64.9 | 66.2 | 64.7 | 236928 |
| 1724862600 | 65.15 | 1.15 | 1.80 | 64.25 | 65.4 | 64.25 | 592643 |
| 1724776200 | 64 | 0 | 0.00 | 63.95 | 64.2 | 63.65 | 125990 |
| 1724689800 | 64 | 0 | 0.00 | 63.95 | 64.2 | 63.5 | 93083 |
| 1724430600 | 64 | 0.35 | 0.55 | 63.85 | 64.05 | 63.5 | 71404 |
| 1724344200 | 63.65 | 0.15 | 0.24 | 63.1 | 64 | 63.1 | 89628 |
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
