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 | -0.7 | -1.243339254 | 56.3 | 57.5 | 55.1 | 44060 | 56.67560061 | DE |
| 4 | -5.6 | -9.15032679739 | 61.2 | 61.9 | 55.1 | 63319 | 58.47700731 | DE |
| 12 | -6.6 | -10.6109324759 | 62.2 | 67.75 | 55.1 | 67559 | 62.96405977 | DE |
| 26 | -6.6 | -10.6109324759 | 62.2 | 67.75 | 55.1 | 64083 | 61.07936465 | DE |
| 52 | -9.65 | -14.7892720307 | 65.25 | 73.05 | 55.1 | 71587 | 61.99777938 | DE |
| 156 | -82.4 | -59.7101449275 | 138 | 143.3 | 53.55 | 62941 | 80.8234581 | DE |
| 260 | -77.6 | -58.2582582583 | 133.2 | 159 | 53.55 | 57807 | 96.73167994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 56.25 | -0.05 | -0.09 | 57 | 57.2 | 55.85 | 38018 |
| 1731951000 | 56.3 | -0.8 | -1.40 | 57.25 | 57.25 | 56.1 | 53100 |
| 1731691800 | 57.1 | 0 | 0.00 | 56.9 | 57.5 | 56.8 | 37995 |
| 1731605400 | 57.1 | -0.8 | -1.38 | 56.3 | 57.2 | 56.3 | 47125 |
| 1731519000 | 57.9 | 0 | 0.00 | 57.9 | 57.9 | 57.9 | 0 |
| 1731432600 | 57.9 | 0 | 0.00 | 57.9 | 57.9 | 57.9 | 0 |
| 1731346200 | 57.9 | -0.3 | -0.52 | 58.25 | 58.5 | 57.85 | 29881 |
| 1731087000 | 58.2 | 0.6 | 1.04 | 57.75 | 58.45 | 57.6 | 39804 |
| 1731000600 | 57.6 | 0.65 | 1.14 | 57.3 | 57.9 | 57.2 | 48321 |
| 1730914200 | 56.95 | -1.05 | -1.81 | 58.55 | 58.6 | 56.7 | 122221 |
| 1730827800 | 58 | 0.15 | 0.26 | 57.7 | 58.3 | 57.7 | 67587 |
| 1730741400 | 57.85 | -0.15 | -0.26 | 57.95 | 58.5 | 57.85 | 75961 |
| 1730482200 | 58 | 0.05 | 0.09 | 57.8 | 58.55 | 57.75 | 55337 |
| 1730395800 | 57.95 | -1 | -1.70 | 58.5 | 58.7 | 57.75 | 93133 |
| 1730309400 | 58.95 | -0.85 | -1.42 | 59.8 | 60.45 | 58.85 | 112365 |
| 1730223000 | 59.8 | -1.4 | -2.29 | 60.8 | 60.95 | 59.4 | 118007 |
| 1730136600 | 61.2 | 0.2 | 0.33 | 60.7 | 61.45 | 60.65 | 38107 |
| 1729873800 | 61 | 0.1 | 0.16 | 61.5 | 61.9 | 60.75 | 68892 |
| 1729787400 | 60.9 | -0.35 | -0.57 | 61.25 | 61.35 | 60.9 | 48898 |
| 1729701000 | 61.25 | -0.1 | -0.16 | 61.2 | 61.55 | 60.85 | 44995 |
| 1729614600 | 61.35 | -1.15 | -1.84 | 62 | 62.2 | 60.75 | 80642 |
| 1729528200 | 62.5 | -0.95 | -1.50 | 63.3 | 63.65 | 62.3 | 71942 |
| 1729269000 | 63.45 | -0.8 | -1.25 | 64 | 64 | 63 | 64397 |
| 1729182600 | 64.25 | -0.15 | -0.23 | 65.15 | 65.15 | 64 | 52671 |
| 1729096200 | 64.4 | 0 | 0.00 | 64.4 | 64.4 | 64.4 | 0 |
| 1729009800 | 64.4 | 0.45 | 0.70 | 63.95 | 64.55 | 63.6 | 41446 |
| 1728923400 | 63.95 | -0.15 | -0.23 | 64.15 | 64.25 | 63.45 | 32427 |
| 1728664200 | 64.099999 | 0.2 | 0.31 | 63.1 | 64.25 | 62.9 | 60273 |
| 1728577800 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1728491400 | 63.9 | 0.25 | 0.39 | 63.7 | 64.4 | 63.7 | 48146 |
| 1728405000 | 63.65 | -0.45 | -0.70 | 63.9 | 64.3 | 63.4 | 89149 |
| 1728318600 | 64.099999 | -0.8 | -1.23 | 64.9 | 65 | 63.9 | 55366 |
| 1728059400 | 64.9 | -0.85 | -1.29 | 65.75 | 66.2 | 64.9 | 82177 |
| 1727973000 | 65.75 | 0.2 | 0.31 | 65.45 | 66.25 | 65.3 | 63021 |
| 1727886600 | 65.55 | -1.15 | -1.72 | 66.7 | 66.7 | 65.349999 | 79225 |
| 1727800200 | 66.7 | 0.7 | 1.06 | 66.2 | 67.2 | 66.099999 | 43245 |
| 1727713800 | 66 | -1.1 | -1.64 | 67 | 67 | 65.8 | 118688 |
| 1727454600 | 67.099999 | -0.1 | -0.15 | 67.2 | 67.4 | 66.8 | 42781 |
| 1727368200 | 67.2 | 0.55 | 0.83 | 67.05 | 67.35 | 66.7 | 56886 |
| 1727281800 | 66.65 | 0.7 | 1.06 | 65.95 | 66.65 | 65.95 | 43727 |
| 1727195400 | 65.95 | -0.55 | -0.83 | 66.7 | 66.8 | 65.4 | 52841 |
| 1727109000 | 66.5 | 0.1 | 0.15 | 66.5 | 66.95 | 65.599999 | 91230 |
| 1726849800 | 66.4 | 0.25 | 0.38 | 66.8 | 67.3 | 66.349999 | 142500 |
| 1726763400 | 66.15 | 0.15 | 0.23 | 66.599999 | 67.4 | 65.9 | 63200 |
| 1726677000 | 66 | -0.05 | -0.08 | 66.099999 | 66.2 | 65.45 | 51503 |
| 1726590600 | 66.05 | -0.5 | -0.75 | 66.599999 | 66.65 | 66 | 62089 |
| 1726504200 | 66.55 | -0.65 | -0.97 | 67.5 | 67.75 | 66.099999 | 48028 |
| 1726245000 | 67.2 | 0.65 | 0.98 | 66.7 | 67.5 | 66.65 | 60548 |
| 1726158600 | 66.55 | -0.15 | -0.22 | 66.9 | 67.2 | 66.3 | 59530 |
| 1726072200 | 66.7 | -0.7 | -1.04 | 67.4 | 67.7 | 66.65 | 71386 |
| 1725985800 | 67.4 | 0.95 | 1.43 | 66.45 | 67.65 | 66.45 | 68995 |
| 1725899400 | 66.45 | 0.55 | 0.83 | 66.2 | 66.599999 | 65.599999 | 70626 |
| 1725640200 | 65.9 | 1.15 | 1.78 | 64.9 | 66.15 | 64.9 | 96092 |
| 1725553800 | 64.75 | 1.95 | 3.11 | 63.45 | 65.4 | 63.3 | 160207 |
| 1725467400 | 62.8 | 0.75 | 1.21 | 64 | 64 | 62.3 | 101109 |
| 1725381000 | 62.05 | -0.45 | -0.72 | 62.45 | 62.5 | 61.45 | 49552 |
| 1725294600 | 62.5 | 0.75 | 1.21 | 61.8 | 62.9 | 61.5 | 48269 |
| 1725035400 | 61.75 | 0.6 | 0.98 | 61.3 | 62.4 | 61.3 | 127205 |
| 1724949000 | 61.15 | -1.5 | -2.39 | 62.65 | 62.7 | 61.05 | 47900 |
| 1724862600 | 62.65 | 0.25 | 0.40 | 62.2 | 62.75 | 62.05 | 44546 |
| 1724776200 | 62.4 | -0.7 | -1.11 | 63.15 | 63.4 | 62.4 | 29000 |
| 1724689800 | 63.1 | 0.65 | 1.04 | 62.9 | 63.3 | 62.5 | 23416 |
| 1724430600 | 62.45 | 0.65 | 1.05 | 61.85 | 62.45 | 61.65 | 34140 |
| 1724344200 | 61.8 | 0.15 | 0.24 | 61.65 | 62.2 | 61.65 | 50508 |
| 1724257800 | 61.65 | -0.05 | -0.08 | 61.65 | 62.15 | 61.3 | 32360 |
| 1724171400 | 61.7 | 0.15 | 0.24 | 61.5 | 62.15 | 61.25 | 53495 |
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
