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 | -2.59 | -3.40386384545 | 76.09 | 76.6 | 71.53 | 371 | 74.8413808 | DE |
| 4 | -9.55 | -11.4990969296 | 83.05 | 83.05 | 71.53 | 472 | 76.48643705 | DE |
| 12 | -1.01 | -1.35552274862 | 74.51 | 87.5 | 71.53 | 641 | 80.08647352 | DE |
| 26 | -0.52 | -0.702512834369 | 74.02 | 87.5 | 69.51 | 483 | 77.52914137 | DE |
| 52 | -7.5 | -9.25925925926 | 81 | 87.5 | 69.51 | 375 | 77.81622228 | DE |
| 156 | -31.98 | -30.3185437998 | 105.48 | 105.48 | 64 | 319 | 80.52262503 | DE |
| 260 | -71.5 | -49.3103448276 | 145 | 174 | 64 | 316 | 97.3185351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 73.5 | 1.47 | 2.04 | 72.51 | 73.5 | 72.51 | 51 |
| 1720715400 | 72.03 | -2.94 | -3.92 | 74.97 | 74.98 | 71.53 | 481 |
| 1720629000 | 74.97 | -0.53 | -0.70 | 75.51 | 75.9 | 74 | 339 |
| 1720542600 | 75.5 | -1.09 | -1.42 | 76.59 | 76.6 | 75.5 | 422 |
| 1720456200 | 76.59 | 0.09 | 0.12 | 76.5 | 76.6 | 75 | 174 |
| 1720197000 | 76.5 | 0.41 | 0.54 | 76.09 | 76.5 | 74.5 | 438 |
| 1720110600 | 76.09 | -0.91 | -1.18 | 76.97 | 77 | 75.5 | 198 |
| 1720024200 | 77 | 2 | 2.67 | 75 | 77 | 75 | 614 |
| 1719937800 | 75 | 0.11 | 0.15 | 73.53 | 75 | 73.52 | 216 |
| 1719851400 | 74.89 | 0.39 | 0.52 | 74.5 | 75.49 | 74.5 | 201 |
| 1719592200 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 204 |
| 1719505800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 73.22 | 1207 |
| 1719419400 | 75.5 | -1.52 | -1.97 | 76.98 | 76.98 | 75 | 454 |
| 1719333000 | 77.02 | 0.02 | 0.03 | 77 | 77.02 | 76 | 278 |
| 1719246600 | 77 | 1 | 1.32 | 75.53 | 77 | 75 | 293 |
| 1718987400 | 76 | -0.5 | -0.65 | 76.5 | 76.99 | 75 | 529 |
| 1718901000 | 76.5 | -0.2 | -0.26 | 76.1 | 76.5 | 75.5 | 644 |
| 1718814600 | 76.7 | -0.79 | -1.02 | 77.49 | 77.5 | 76.01 | 545 |
| 1718728200 | 77.49 | -1 | -1.27 | 78.29 | 78.29 | 77 | 217 |
| 1718641800 | 78.49 | -1.01 | -1.27 | 79.5 | 79.5 | 76 | 850 |
| 1718382600 | 79.5 | -4 | -4.79 | 83.05 | 83.05 | 79 | 1132 |
| 1718296200 | 83.5 | -0.88 | -1.04 | 84 | 84.2 | 83 | 439 |
| 1718209800 | 84.38 | -0.01 | -0.01 | 84.19 | 84.38 | 83.79 | 157 |
| 1718123400 | 84.39 | 0.19 | 0.23 | 84.4 | 84.4 | 83.01 | 468 |
| 1718037000 | 84.2 | -0.4 | -0.47 | 84.8 | 84.8 | 83.5 | 884 |
| 1717777800 | 84.6 | 0.1 | 0.12 | 84.5 | 84.65 | 84 | 1230 |
| 1717691400 | 84.5 | 0.32 | 0.38 | 84 | 84.5 | 84 | 368 |
| 1717605000 | 84.18 | -0.01 | -0.01 | 84.19 | 84.25 | 83.01 | 976 |
| 1717518600 | 84.19 | -0.3 | -0.36 | 84.39 | 85 | 83.51 | 754 |
| 1717432200 | 84.49 | 0.19 | 0.23 | 83.61 | 84.49 | 83.51 | 121 |
| 1717173000 | 84.3 | 0.61 | 0.73 | 83.69 | 85.01 | 83.69 | 731 |
| 1717086600 | 83.69 | -0.45 | -0.53 | 84.14 | 84.14 | 83 | 1218 |
| 1717000200 | 84.14 | 0 | 0.00 | 84.13 | 84.14 | 82.51 | 551 |
| 1716913800 | 84.14 | 2.64 | 3.24 | 81.6 | 84.14 | 81.6 | 732 |
| 1716827400 | 81.5 | -0.5 | -0.61 | 82.01 | 82.09 | 81.5 | 80 |
| 1716568200 | 82 | 0.1 | 0.12 | 81.9 | 82.5 | 81.01 | 408 |
| 1716481800 | 81.9 | 0.9 | 1.11 | 81 | 82 | 79.5 | 725 |
| 1716395400 | 81 | 0.61 | 0.76 | 79.5 | 81 | 79.5 | 742 |
| 1716309000 | 80.39 | 0.19 | 0.24 | 80 | 80.39 | 80 | 468 |
| 1716222600 | 80.2 | -0.79 | -0.98 | 80.5 | 80.5 | 79.51 | 263 |
| 1715963400 | 80.99 | -0.51 | -0.63 | 81.09 | 81.09 | 80.5 | 455 |
| 1715877000 | 81.5 | -0.95 | -1.15 | 82.29 | 82.29 | 81.5 | 255 |
| 1715790600 | 82.45 | 0.45 | 0.55 | 82 | 82.45 | 80.51 | 790 |
| 1715704200 | 82 | -0.5 | -0.61 | 82.51 | 82.51 | 81.01 | 201 |
| 1715617800 | 82.5 | -3.7 | -4.29 | 83.03 | 83.3 | 82.4 | 556 |
| 1715358600 | 86.2 | 0 | 0.00 | 85.59 | 86.2 | 85 | 1327 |
| 1715272200 | 86.2 | 0.2 | 0.23 | 86 | 86.38 | 85.8 | 85 |
| 1715185800 | 86 | 3.99 | 4.87 | 85 | 87.5 | 83.5 | 813 |
| 1715099400 | 82.01 | 0.48 | 0.59 | 82.5 | 85.22 | 81.54 | 1884 |
| 1715013000 | 81.53 | -0.45 | -0.55 | 81.5 | 83 | 81.5 | 513 |
| 1714753800 | 81.98 | 1.98 | 2.48 | 79.79 | 81.98 | 79.79 | 557 |
| 1714667400 | 80 | 0 | 0.00 | 80 | 80 | 78.8 | 758 |
| 1714494600 | 80 | 0.02 | 0.03 | 79.96 | 80 | 78 | 1707 |
| 1714408200 | 79.98 | 1.98 | 2.54 | 77.99 | 79.98 | 77.98 | 1066 |
| 1714149000 | 78 | 2.5 | 3.31 | 75.51 | 78 | 75.51 | 1388 |
| 1714062600 | 75.5 | 0.5 | 0.67 | 75 | 76.49 | 75 | 1492 |
| 1713976200 | 75 | 0.03 | 0.04 | 74.96 | 75.5 | 74.17 | 1148 |
| 1713889800 | 74.97 | 0.77 | 1.04 | 73.99 | 74.97 | 72.69 | 943 |
| 1713803400 | 74.2 | 0.6 | 0.82 | 73.6 | 74.49 | 72.66 | 727 |
| 1713544200 | 73.6 | -0.9 | -1.21 | 74.51 | 74.51 | 73.6 | 631 |
| 1713457800 | 74.5 | 0 | 0.00 | 74.5 | 74.53 | 74.5 | 115 |
| 1713371400 | 74.5 | 0 | 0.00 | 74.51 | 75 | 73.5 | 473 |
| 1713285000 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 250 |
| 1713198600 | 75.5 | 0.01 | 0.01 | 75.49 | 75.98 | 74.5 | 189 |
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
