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 | -1 | -1.6501650165 | 60.6 | 61.1 | 58.6 | 18058 | 59.74238249 | DE |
| 4 | -6.6 | -9.96978851964 | 66.2 | 67 | 58.6 | 15121 | 62.05882633 | DE |
| 12 | -14.4 | -19.4594594595 | 74 | 74.4 | 58.6 | 11333 | 66.07705774 | DE |
| 26 | -13.4 | -18.3561643836 | 73 | 79.7 | 58.6 | 10573 | 70.83381509 | DE |
| 52 | -23.2 | -28.0193236715 | 82.8 | 86.1 | 58.6 | 12150 | 74.56774935 | DE |
| 156 | -56.6 | -48.7091222031 | 116.2 | 121.8 | 58.6 | 11126 | 78.88483869 | DE |
| 260 | -14.4 | -19.4594594595 | 74 | 121.8 | 54 | 8814 | 80.57455414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 59.6 | -0.2 | -0.33 | 59.8 | 60.2 | 59.5 | 10741 |
| 1734975000 | 59.8 | 0.3 | 0.50 | 60 | 60 | 59.5 | 11319 |
| 1734715800 | 59.5 | 0.3 | 0.51 | 59.2 | 59.9 | 58.6 | 41330 |
| 1734629400 | 59.2 | -1.3 | -2.15 | 60.4 | 60.4 | 58.9 | 13816 |
| 1734543000 | 60.5 | 0.1 | 0.17 | 60.8 | 61.1 | 60.5 | 11900 |
| 1734456600 | 60.4 | -0.3 | -0.49 | 60.6 | 61.1 | 60.3 | 11927 |
| 1734370200 | 60.7 | -1.5 | -2.41 | 62.2 | 62.3 | 60.2 | 49115 |
| 1734111000 | 62.2 | -1.4 | -2.20 | 63.5 | 63.6 | 62.2 | 7385 |
| 1734024600 | 63.6 | 0.2 | 0.32 | 63.2 | 64.3 | 63.2 | 10476 |
| 1733938200 | 63.4 | 0.6 | 0.96 | 63.1 | 63.4 | 62.4 | 11765 |
| 1733851800 | 62.8 | -0.1 | -0.16 | 62.7 | 63.5 | 62.4 | 10749 |
| 1733765400 | 62.9 | 0.1 | 0.16 | 63 | 63.2 | 62 | 15420 |
| 1733506200 | 62.8 | 0.1 | 0.16 | 62.9 | 63.6 | 62.6 | 27482 |
| 1733419800 | 62.7 | -1.5 | -2.34 | 64.2 | 64.2 | 62.7 | 10404 |
| 1733333400 | 64.2 | 1.2 | 1.90 | 62.7 | 64.2 | 62.7 | 6290 |
| 1733247000 | 63 | -1.6 | -2.48 | 64.5 | 65 | 63 | 18614 |
| 1733160600 | 64.599999 | -1.7 | -2.56 | 65.5 | 65.7 | 64.599999 | 12471 |
| 1732901400 | 66.3 | -0.2 | -0.30 | 66.5 | 66.7 | 66.099999 | 11815 |
| 1732815000 | 66.5 | -0.1 | -0.15 | 67 | 67 | 66.099999 | 3362 |
| 1732728600 | 66.599999 | 1.4 | 2.15 | 65 | 66.7 | 64.8 | 10376 |
| 1732642200 | 65.2 | -1 | -1.51 | 66.2 | 66.2 | 64.7 | 6403 |
| 1732555800 | 66.2 | -0.1 | -0.15 | 66.599999 | 67.099999 | 65.3 | 10351 |
| 1732296600 | 66.3 | 0.8 | 1.22 | 65.8 | 66.7 | 65.8 | 10807 |
| 1732210200 | 65.5 | -1 | -1.50 | 66.5 | 66.5 | 65.5 | 9622 |
| 1732123800 | 66.5 | 0.2 | 0.30 | 66.3 | 66.8 | 65.8 | 6997 |
| 1732037400 | 66.3 | -0.3 | -0.45 | 66.5 | 67.4 | 65.7 | 8614 |
| 1731951000 | 66.599999 | -1 | -1.48 | 67.3 | 67.5 | 66.5 | 6527 |
| 1731691800 | 67.6 | -0.5 | -0.73 | 68.1 | 68.3 | 67.4 | 6955 |
| 1731605400 | 68.1 | -0.1 | -0.15 | 67.6 | 68.7 | 67.4 | 5588 |
| 1731519000 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1731432600 | 68.2 | 0 | 0.00 | 68.2 | 68.9 | 67.099999 | 13212 |
| 1731346200 | 68.2 | 0.2 | 0.29 | 68.2 | 68.5 | 67.9 | 8905 |
| 1731087000 | 68 | 0.5 | 0.74 | 67.5 | 68.5 | 67.4 | 7451 |
| 1731000600 | 67.5 | 1 | 1.50 | 66.7 | 67.6 | 66.599999 | 7333 |
| 1730914200 | 66.5 | -0.6 | -0.89 | 67.2 | 67.7 | 65.9 | 9479 |
| 1730827800 | 67.099999 | 0 | 0.00 | 67.6 | 67.6 | 66.8 | 7149 |
| 1730741400 | 67.099999 | -1.6 | -2.33 | 68.5 | 68.7 | 67.099999 | 11350 |
| 1730482200 | 68.7 | 0.7 | 1.03 | 68.2 | 69 | 68.1 | 10645 |
| 1730395800 | 68 | -0.9 | -1.31 | 68.4 | 68.4 | 67.5 | 17084 |
| 1730309400 | 68.9 | 0.2 | 0.29 | 68.6 | 69.7 | 68.4 | 12152 |
| 1730223000 | 68.7 | -0.4 | -0.58 | 69.3 | 69.3 | 68.5 | 6780 |
| 1730136600 | 69.1 | 0.8 | 1.17 | 68.3 | 69.1 | 68.3 | 7958 |
| 1729873800 | 68.3 | -1.2 | -1.73 | 69.2 | 69.6 | 68.3 | 11095 |
| 1729787400 | 69.5 | 0.3 | 0.43 | 69.2 | 69.9 | 69 | 6924 |
| 1729701000 | 69.2 | 0 | 0.00 | 68.7 | 69.6 | 68.7 | 8224 |
| 1729614600 | 69.2 | -0.5 | -0.72 | 70 | 70 | 68.8 | 6552 |
| 1729528200 | 69.7 | -1.6 | -2.24 | 71.3 | 71.8 | 69.4 | 7361 |
| 1729269000 | 71.3 | 0.5 | 0.71 | 70.6 | 71.6 | 70.5 | 7698 |
| 1729182600 | 70.8 | -0.6 | -0.84 | 71.6 | 71.6 | 70.5 | 9197 |
| 1729096200 | 71.4 | -0.4 | -0.56 | 71.8 | 71.9 | 71.4 | 4143 |
| 1729009800 | 71.8 | 0.4 | 0.56 | 71.5 | 71.9 | 71 | 6752 |
| 1728923400 | 71.4 | -0.6 | -0.83 | 72.1 | 72.1 | 71.3 | 5339 |
| 1728664200 | 72 | 1.4 | 1.98 | 70.6 | 72.1 | 70.3 | 15072 |
| 1728577800 | 70.6 | -1.2 | -1.67 | 71.4 | 71.8 | 70.4 | 11879 |
| 1728491400 | 71.8 | 0.8 | 1.13 | 71.1 | 72.2 | 71.1 | 7765 |
| 1728405000 | 71 | -2.3 | -3.14 | 73.3 | 73.3 | 71 | 18357 |
| 1728318600 | 73.3 | 0.2 | 0.27 | 73.7 | 73.7 | 72.8 | 8257 |
| 1728059400 | 73.1 | 0.5 | 0.69 | 72.7 | 74.1 | 72.5 | 9970 |
| 1727973000 | 72.6 | -1.2 | -1.63 | 73.8 | 74.2 | 72.2 | 10556 |
| 1727886600 | 73.8 | 1.2 | 1.65 | 73.1 | 73.8 | 72.5 | 12588 |
| 1727800200 | 72.6 | -1.1 | -1.49 | 74 | 74.4 | 72.6 | 11820 |
| 1727713800 | 73.7 | -1 | -1.34 | 74.8 | 74.8 | 73 | 17177 |
| 1727454600 | 74.7 | 0.8 | 1.08 | 73.9 | 75.2 | 73.9 | 7812 |
| 1727368200 | 73.9 | 1.1 | 1.51 | 73.6 | 74.5 | 73.1 | 11449 |
| 1727281800 | 72.8 | -0.6 | -0.82 | 73.4 | 73.4 | 72.7 | 7167 |
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
