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 | 0.32 | 0.470311581423 | 68.04 | 69.28 | 67.72 | 380363 | 68.76573846 | DE |
| 4 | -1.76 | -2.50998288648 | 70.12 | 70.96 | 67.72 | 684254 | 69.44500156 | DE |
| 12 | -10.08 | -12.8505864355 | 78.44 | 80.96 | 67.72 | 703468 | 72.8190169 | DE |
| 26 | -22.44 | -24.7136563877 | 90.8 | 91.12 | 67.72 | 648563 | 77.89222202 | DE |
| 52 | -23.82 | -25.8407463658 | 92.18 | 97.5 | 67.72 | 608102 | 83.80397367 | DE |
| 156 | -31.08 | -31.2550281577 | 99.44 | 106.3 | 67.72 | 619217 | 89.09821145 | DE |
| 260 | -28.3 | -29.2778812332 | 96.66 | 106.3 | 67.72 | 627116 | 88.26899693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 68.36 | -0.82 | -1.19 | 68.84 | 69.28 | 68.26 | 361081 |
| 1735320600 | 69.18 | 0.72 | 1.05 | 68.5 | 69.18 | 68.14 | 608494 |
| 1735061400 | 68.46 | 0.22 | 0.32 | 68.34 | 68.72 | 68.34 | 126957 |
| 1734975000 | 68.24 | -0.08 | -0.12 | 68.04 | 68.38 | 67.72 | 405639 |
| 1734715800 | 68.32 | -0.84 | -1.21 | 68.84 | 68.9 | 68.18 | 959884 |
| 1734629400 | 69.16 | -0.4 | -0.58 | 68.9 | 69.22 | 68.12 | 703038 |
| 1734543000 | 69.56 | -0.18 | -0.26 | 69.98 | 70.3 | 69.48 | 786435 |
| 1734456600 | 69.74 | -0.56 | -0.80 | 69.38 | 70.02 | 69.32 | 750901 |
| 1734370200 | 70.3 | -0.1 | -0.14 | 70.2 | 70.3 | 69.2 | 736943 |
| 1734111000 | 70.4 | 0.14 | 0.20 | 70.16 | 70.62 | 70 | 621879 |
| 1734024600 | 70.26 | 0.84 | 1.21 | 68.98 | 70.36 | 68.96 | 697074 |
| 1733938200 | 69.42 | -0.58 | -0.83 | 69.88 | 70.2 | 69.3 | 572525 |
| 1733851800 | 70 | 0.28 | 0.40 | 69.66 | 70.72 | 69.46 | 956612 |
| 1733765400 | 69.72 | 0.4 | 0.58 | 69.32 | 69.72 | 68.94 | 715764 |
| 1733506200 | 69.32 | 1.02 | 1.49 | 68.86 | 69.88 | 68.68 | 703813 |
| 1733419800 | 68.3 | -0.5 | -0.73 | 68.48 | 68.96 | 68.12 | 950480 |
| 1733333400 | 68.8 | -1.08 | -1.55 | 69.34 | 69.42 | 68.46 | 835838 |
| 1733247000 | 69.88 | -0.76 | -1.08 | 70.96 | 70.96 | 69.76 | 607870 |
| 1733160600 | 70.64 | 0.58 | 0.83 | 70.12 | 70.72 | 69.84 | 576425 |
| 1732901400 | 70.06 | -0.08 | -0.11 | 69.8 | 70.18 | 69.52 | 564580 |
| 1732815000 | 70.14 | 0.02 | 0.03 | 70.44 | 70.72 | 69.84 | 419053 |
| 1732728600 | 70.12 | 0.4 | 0.57 | 69.96 | 70.44 | 69.74 | 961295 |
| 1732642200 | 69.72 | -1.04 | -1.47 | 69.88 | 70.52 | 68.88 | 989118 |
| 1732555800 | 70.76 | 0.12 | 0.17 | 70.92 | 71.42 | 70.54 | 1195528 |
| 1732296600 | 70.64 | 0.76 | 1.09 | 70 | 70.82 | 69.9 | 916654 |
| 1732210200 | 69.88 | -0.44 | -0.63 | 70.1 | 70.12 | 69.48 | 730486 |
| 1732123800 | 70.32 | -0.88 | -1.24 | 71.26 | 71.38 | 69.56 | 688738 |
| 1732037400 | 71.2 | -0.44 | -0.61 | 71.46 | 72.06 | 70.34 | 1378748 |
| 1731951000 | 71.64 | 0.3 | 0.42 | 71.62 | 71.7 | 71 | 1214668 |
| 1731691800 | 71.34 | -0.52 | -0.72 | 71.78 | 71.94 | 71.06 | 895372 |
| 1731605400 | 71.86 | 0.24 | 0.34 | 71.92 | 72.38 | 71.34 | 884084 |
| 1731519000 | 71.62 | -0.34 | -0.47 | 71.88 | 72.04 | 70.96 | 503880 |
| 1731432600 | 71.96 | -0.84 | -1.15 | 72.38 | 72.54 | 71.92 | 625816 |
| 1731346200 | 72.8 | 0.22 | 0.30 | 72.94 | 73.26 | 72.5 | 416593 |
| 1731087000 | 72.58 | -0.36 | -0.49 | 72.64 | 72.84 | 72 | 520952 |
| 1731000600 | 72.94 | 0.74 | 1.02 | 72.58 | 73.2 | 72.54 | 443681 |
| 1730914200 | 72.2 | -1.84 | -2.49 | 74 | 74.5 | 71.82 | 714594 |
| 1730827800 | 74.04 | -0.42 | -0.56 | 74.68 | 74.68 | 74.04 | 451734 |
| 1730741400 | 74.46 | -0.86 | -1.14 | 75.22 | 75.48 | 74.46 | 644323 |
| 1730482200 | 75.32 | -0.18 | -0.24 | 75.34 | 75.9 | 75.18 | 522430 |
| 1730395800 | 75.5 | -0.96 | -1.26 | 75.94 | 76.5 | 75.16 | 754961 |
| 1730309400 | 76.46 | -2.06 | -2.62 | 77.78 | 77.82 | 76.14 | 1175205 |
| 1730223000 | 78.52 | -1.12 | -1.41 | 79.96 | 79.96 | 78.34 | 484354 |
| 1730136600 | 79.64 | 0.02 | 0.03 | 80.04 | 80.2 | 79.34 | 350792 |
| 1729873800 | 79.62 | 0.08 | 0.10 | 79.26 | 79.62 | 78.7 | 579461 |
| 1729787400 | 79.54 | 0.54 | 0.68 | 79.18 | 80.96 | 79.06 | 759596 |
| 1729701000 | 79 | 2.02 | 2.62 | 77.46 | 79.68 | 77.34 | 877296 |
| 1729614600 | 76.98 | -0.54 | -0.70 | 77.08 | 77.48 | 76.8 | 793112 |
| 1729528200 | 77.52 | -0.8 | -1.02 | 78.38 | 78.94 | 77.46 | 573677 |
| 1729269000 | 78.32 | 0.1 | 0.13 | 77.88 | 78.7 | 77.88 | 945457 |
| 1729182600 | 78.22 | 0.8 | 1.03 | 77.38 | 78.54 | 77.26 | 613084 |
| 1729096200 | 77.42 | -0.3 | -0.39 | 77.38 | 77.76 | 77.04 | 760202 |
| 1729009800 | 77.72 | 0.62 | 0.80 | 77.38 | 78.34 | 77.08 | 777207 |
| 1728923400 | 77.1 | -0.1 | -0.13 | 77.02 | 77.14 | 76.68 | 376847 |
| 1728664200 | 77.2 | 0.44 | 0.57 | 76.6 | 77.34 | 76.56 | 499374 |
| 1728577800 | 76.76 | -0.92 | -1.18 | 77.5 | 77.58 | 76.66 | 659515 |
| 1728491400 | 77.68 | 0.74 | 0.96 | 76.94 | 77.76 | 76.9 | 428149 |
| 1728405000 | 76.94 | -1.76 | -2.24 | 78.16 | 78.26 | 76.94 | 593062 |
| 1728318600 | 78.7 | 0.46 | 0.59 | 78.44 | 79.02 | 78.24 | 601306 |
| 1728059400 | 78.24 | -0.28 | -0.36 | 78.64 | 78.72 | 77.44 | 688265 |
| 1727973000 | 78.52 | -0.34 | -0.43 | 79.2 | 79.28 | 78.3 | 544095 |
| 1727886600 | 78.86 | 0.06 | 0.08 | 78.62 | 79.48 | 78.46 | 581502 |
| 1727800200 | 78.8 | -0.84 | -1.05 | 79.68 | 79.82 | 78.38 | 902864 |
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
