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 | 1.2 | 1.72910662824 | 69.4 | 71.1 | 69.3 | 7539 | 70.04710049 | DE |
| 4 | 2.4 | 3.51906158358 | 68.2 | 71.1 | 65.5 | 12487 | 68.38235613 | DE |
| 12 | 2.7 | 3.9764359352 | 67.9 | 71.4 | 65.5 | 15473 | 68.41302593 | DE |
| 26 | 5.5 | 8.44854070661 | 65.1 | 71.4 | 61.8 | 15042 | 66.87510041 | DE |
| 52 | 12.1 | 20.6837606838 | 58.5 | 71.4 | 53 | 18896 | 61.81449356 | DE |
| 156 | 21.62 | 44.1404654961 | 48.98 | 71.4 | 39.24 | 25703 | 52.97379994 | DE |
| 260 | 20.85 | 41.9095477387 | 49.75 | 71.4 | 26.7 | 34184 | 45.73020432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724689800 | 70.8 | 0.7 | 1.00 | 70.7 | 70.8 | 70.2 | 2959 |
| 1724430600 | 70.1 | -0.4 | -0.57 | 70.6 | 70.7 | 70 | 6497 |
| 1724344200 | 70.5 | 0.7 | 1.00 | 70.2 | 70.6 | 69.9 | 12003 |
| 1724257800 | 69.8 | 0.5 | 0.72 | 69.3 | 70.5 | 69.3 | 8246 |
| 1724171400 | 69.3 | -0.4 | -0.57 | 69.4 | 69.8 | 69.3 | 7991 |
| 1724085000 | 69.7 | 0.3 | 0.43 | 69.4 | 70 | 69.3 | 10748 |
| 1723825800 | 69.4 | -0.3 | -0.43 | 69.5 | 69.9 | 69.3 | 9244 |
| 1723739400 | 69.7 | 1.6 | 2.35 | 69 | 69.8 | 68.2 | 21166 |
| 1723653000 | 68.1 | 0 | 0.00 | 68.2 | 68.2 | 67.8 | 7039 |
| 1723566600 | 68.1 | 1.3 | 1.95 | 67.4 | 68.3 | 66.599999 | 20650 |
| 1723480200 | 66.8 | 0.1 | 0.15 | 67.099999 | 67.2 | 66.8 | 19883 |
| 1723221000 | 66.7 | -0.7 | -1.04 | 67.6 | 67.6 | 66.3 | 8628 |
| 1723134600 | 67.4 | -0.1 | -0.15 | 67.5 | 67.7 | 66.4 | 20069 |
| 1723048200 | 67.5 | -0.2 | -0.30 | 69.2 | 69.2 | 65.5 | 30082 |
| 1722961800 | 67.7 | 1.1 | 1.65 | 66.8 | 68.1 | 66.7 | 23907 |
| 1722875400 | 66.599999 | -1 | -1.48 | 68 | 68 | 66.599999 | 19024 |
| 1722616200 | 67.6 | -0.8 | -1.17 | 68.2 | 69 | 67.5 | 12083 |
| 1722529800 | 68.4 | 0.3 | 0.44 | 68 | 69 | 67.9 | 10168 |
| 1722443400 | 68.1 | 0 | 0.00 | 68 | 68.4 | 67.6 | 10115 |
| 1722357000 | 68.1 | 0.2 | 0.29 | 68.2 | 68.4 | 67.8 | 7187 |
| 1722270600 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 0 |
| 1722011400 | 67.9 | 0.2 | 0.30 | 67.3 | 68 | 67.099999 | 20109 |
| 1721925000 | 67.7 | 1.1 | 1.65 | 67.3 | 68.5 | 67 | 13531 |
| 1721838600 | 66.599999 | -0.5 | -0.75 | 67.3 | 67.3 | 66.2 | 11030 |
| 1721752200 | 67.099999 | -0.7 | -1.03 | 67.5 | 68 | 66.9 | 8504 |
| 1721665800 | 67.8 | -0.4 | -0.59 | 67.5 | 68.1 | 67.5 | 10557 |
| 1721406600 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1721320200 | 68.2 | -0.1 | -0.15 | 67.9 | 68.2 | 67.8 | 5025 |
| 1721233800 | 68.3 | 0.7 | 1.04 | 67.9 | 68.7 | 67.3 | 12200 |
| 1721147400 | 67.6 | 0.3 | 0.45 | 67 | 68.1 | 67 | 8119 |
| 1721061000 | 67.3 | -1.3 | -1.90 | 68.4 | 68.9 | 67.3 | 16605 |
| 1720801800 | 68.6 | 0.8 | 1.18 | 67.8 | 68.6 | 67.6 | 10812 |
| 1720715400 | 67.8 | 0.7 | 1.04 | 67.4 | 67.8 | 66.5 | 16138 |
| 1720629000 | 67.099999 | 0 | 0.00 | 66.8 | 67.2 | 66.599999 | 22555 |
| 1720542600 | 67.099999 | -0.9 | -1.32 | 68 | 68 | 67.099999 | 7970 |
| 1720456200 | 68 | 0.6 | 0.89 | 67.9 | 68.5 | 67.6 | 31752 |
| 1720197000 | 67.4 | -0.6 | -0.88 | 68.3 | 68.3 | 67.2 | 18926 |
| 1720110600 | 68 | 0.1 | 0.15 | 68.3 | 68.7 | 68 | 3334 |
| 1720024200 | 67.9 | 0 | 0.00 | 67.5 | 68.1 | 67.4 | 23598 |
| 1719937800 | 67.9 | 0 | 0.00 | 67.8 | 68.1 | 67.6 | 10927 |
| 1719851400 | 67.9 | -0.5 | -0.73 | 67.9 | 68.6 | 67.8 | 6389 |
| 1719592200 | 68.4 | -1 | -1.44 | 69 | 69.1 | 68.2 | 17840 |
| 1719505800 | 69.4 | -1.2 | -1.70 | 69.5 | 69.9 | 69.4 | 6508 |
| 1719419400 | 70.6 | 0 | 0.00 | 70.2 | 70.6 | 69.7 | 17782 |
| 1719333000 | 70.6 | -0.1 | -0.14 | 70.6 | 71.4 | 70.5 | 32440 |
| 1719246600 | 70.7 | 1.3 | 1.87 | 70 | 70.7 | 69.7 | 24214 |
| 1718987400 | 69.4 | 0.8 | 1.17 | 68.8 | 70.2 | 68.4 | 19065 |
| 1718901000 | 68.6 | 1 | 1.48 | 68.3 | 69 | 67.5 | 33494 |
| 1718814600 | 67.6 | -0.1 | -0.15 | 69.6 | 69.6 | 67.6 | 4484 |
| 1718728200 | 67.7 | -1.1 | -1.60 | 69.2 | 69.3 | 67.6 | 14986 |
| 1718641800 | 68.8 | -0.4 | -0.58 | 69.6 | 69.6 | 68.6 | 8457 |
| 1718382600 | 69.2 | 0.6 | 0.87 | 69.2 | 69.4 | 68 | 25342 |
| 1718296200 | 68.6 | -0.1 | -0.15 | 68.8 | 69.2 | 67.6 | 28805 |
| 1718209800 | 68.7 | 0.3 | 0.44 | 68.6 | 69 | 68.3 | 11942 |
| 1718123400 | 68.4 | -0.8 | -1.16 | 69.1 | 69.1 | 68.1 | 49558 |
| 1718037000 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 69.2 | 0 |
| 1717777800 | 69.2 | 0.8 | 1.17 | 68.9 | 69.2 | 68.1 | 6859 |
| 1717691400 | 68.4 | 0.4 | 0.59 | 68.2 | 68.7 | 67.5 | 13912 |
| 1717605000 | 68 | 0.2 | 0.29 | 68 | 68.2 | 67.4 | 15953 |
| 1717518600 | 67.8 | 0.1 | 0.15 | 67.9 | 68.1 | 67.2 | 17747 |
| 1717432200 | 67.7 | 1 | 1.50 | 67.7 | 68.5 | 67.6 | 11858 |
| 1717173000 | 66.7 | 0.5 | 0.76 | 66.3 | 67.4 | 66 | 26215 |
| 1717086600 | 66.2 | 0.5 | 0.76 | 65.5 | 66.4 | 65.5 | 6987 |
| 1717000200 | 65.7 | -0.8 | -1.20 | 66.9 | 66.9 | 65.5 | 10003 |
| 1716913800 | 66.5 | -1 | -1.48 | 67.6 | 67.6 | 66.4 | 10641 |
| 1716827400 | 67.5 | -0.3 | -0.44 | 67.3 | 68 | 67.3 | 2018 |
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
