We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.491187518058 | 69.22 | 72.06 | 69.02 | 454913 | 70.58017543 | DE |
| 4 | 1.86 | 2.74741506647 | 67.7 | 72.06 | 65.68 | 464447 | 68.9584918 | DE |
| 12 | 0.26 | 0.37518037518 | 69.3 | 72.36 | 65.68 | 470472 | 69.27035786 | DE |
| 26 | 1.06 | 1.54744525547 | 68.5 | 72.36 | 62.1 | 491841 | 68.13853485 | DE |
| 52 | 17 | 32.3439878234 | 52.56 | 72.36 | 52 | 541501 | 65.43443157 | DE |
| 156 | -5.38 | -7.17907659461 | 74.94 | 85.06 | 45.53 | 621006 | 61.90290989 | DE |
| 260 | 2.66 | 3.97608370703 | 66.9 | 86.5 | 33.44 | 650629 | 60.02414576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 69.52 | -0.96 | -1.36 | 70.82 | 70.84 | 69.52 | 331060 |
| 1732037400 | 70.48 | -1.38 | -1.92 | 71.6 | 72.06 | 69.4 | 500677 |
| 1731951000 | 71.86 | 1.44 | 2.04 | 70.5 | 71.86 | 70.44 | 566381 |
| 1731691800 | 70.42 | 0.4 | 0.57 | 69.54 | 70.62 | 69.52 | 418081 |
| 1731605400 | 70.02 | 1.92 | 2.82 | 69.22 | 70.42 | 69.14 | 458365 |
| 1731519000 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1731432600 | 68.1 | -1.92 | -2.74 | 68.58 | 68.96 | 67.8 | 515268 |
| 1731346200 | 70.02 | 1.18 | 1.71 | 69.26 | 70.34 | 69.26 | 348068 |
| 1731087000 | 68.84 | -0.88 | -1.26 | 69.84 | 69.98 | 68.52 | 503386 |
| 1731000600 | 69.72 | 0.98 | 1.43 | 68.16 | 71.46 | 68.16 | 765952 |
| 1730914200 | 68.74 | -0.56 | -0.81 | 69.78 | 70.54 | 68.58 | 720055 |
| 1730827800 | 69.3 | 0.12 | 0.17 | 69.06 | 69.86 | 69.06 | 396932 |
| 1730741400 | 69.18 | 0.74 | 1.08 | 68.44 | 69.46 | 68.24 | 408678 |
| 1730482200 | 68.44 | 1.76 | 2.64 | 66.879999 | 68.8 | 66.84 | 452318 |
| 1730395800 | 66.68 | -0.08 | -0.12 | 65.92 | 66.959999 | 65.68 | 549952 |
| 1730309400 | 66.76 | -1.2 | -1.77 | 67.56 | 68.08 | 66.48 | 367501 |
| 1730223000 | 67.96 | -0.24 | -0.35 | 68.6 | 68.78 | 67.88 | 296233 |
| 1730136600 | 68.2 | 0.62 | 0.92 | 67.6 | 68.48 | 67.54 | 356395 |
| 1729873800 | 67.58 | 0.74 | 1.11 | 66.76 | 68.08 | 66.739999 | 272295 |
| 1729787400 | 66.84 | -0.96 | -1.42 | 67.7 | 67.8 | 66.76 | 458838 |
| 1729701000 | 67.8 | 0 | 0.00 | 67.82 | 68.04 | 67.14 | 441162 |
| 1729614600 | 67.8 | -0.06 | -0.09 | 67.86 | 68.02 | 66.92 | 345809 |
| 1729528200 | 67.86 | -0.12 | -0.18 | 67.7 | 68.04 | 67.58 | 457638 |
| 1729269000 | 67.98 | -0.94 | -1.36 | 67.5 | 69.18 | 67.34 | 831616 |
| 1729182600 | 68.92 | 0.46 | 0.67 | 68.46 | 68.96 | 68.32 | 558175 |
| 1729096200 | 68.46 | -0.92 | -1.33 | 68.9 | 68.98 | 68.2 | 497677 |
| 1729009800 | 69.38 | -0.02 | -0.03 | 69.52 | 69.58 | 68.74 | 523711 |
| 1728923400 | 69.4 | 0.08 | 0.12 | 69.54 | 69.94 | 69.26 | 294506 |
| 1728664200 | 69.32 | 0.36 | 0.52 | 68.96 | 69.32 | 68.56 | 285266 |
| 1728577800 | 68.96 | -0.5 | -0.72 | 69.24 | 69.8 | 68.86 | 227148 |
| 1728491400 | 69.46 | 0.94 | 1.37 | 68.7 | 69.46 | 68.28 | 255476 |
| 1728405000 | 68.52 | -1.1 | -1.58 | 69.06 | 69.38 | 68.18 | 290174 |
| 1728318600 | 69.62 | -0.22 | -0.32 | 70.06 | 70.18 | 69.44 | 328314 |
| 1728059400 | 69.84 | 1 | 1.45 | 68.88 | 70.28 | 68.82 | 348605 |
| 1727973000 | 68.84 | -1.5 | -2.13 | 70.02 | 70.1 | 68.8 | 305863 |
| 1727886600 | 70.34 | 0.06 | 0.09 | 70.28 | 71.02 | 70.06 | 385377 |
| 1727800200 | 70.28 | -1.14 | -1.60 | 71.36 | 71.64 | 69.98 | 528921 |
| 1727713800 | 71.42 | -0.4 | -0.56 | 71.5 | 71.98 | 70.98 | 450937 |
| 1727454600 | 71.82 | 0.2 | 0.28 | 71.42 | 71.96 | 70.82 | 297235 |
| 1727368200 | 71.62 | 1.7 | 2.43 | 70.38 | 71.96 | 70.3 | 404385 |
| 1727281800 | 69.92 | -0.4 | -0.57 | 69.98 | 70.8 | 69.5 | 354650 |
| 1727195400 | 70.32 | -0.7 | -0.99 | 71.24 | 71.58 | 70.32 | 372545 |
| 1727109000 | 71.02 | 0.1 | 0.14 | 70.72 | 71.4 | 69.94 | 357698 |
| 1726849800 | 70.92 | -0.44 | -0.62 | 71.3 | 71.88 | 70.62 | 1033173 |
| 1726763400 | 71.36 | -0.08 | -0.11 | 71.7 | 72.36 | 70.62 | 609060 |
| 1726677000 | 71.44 | 0.48 | 0.68 | 70.8 | 71.44 | 70.6 | 511770 |
| 1726590600 | 70.96 | 2.02 | 2.93 | 68.9 | 71.04 | 68.86 | 797377 |
| 1726504200 | 68.94 | 0.74 | 1.09 | 67.86 | 69.1 | 67.56 | 342017 |
| 1726245000 | 68.2 | 0.58 | 0.86 | 67.5 | 68.7 | 67.48 | 351349 |
| 1726158600 | 67.62 | 0.54 | 0.81 | 67.74 | 67.98 | 67 | 262594 |
| 1726072200 | 67.08 | 0.76 | 1.15 | 66.519999 | 67.36 | 66.28 | 471578 |
| 1725985800 | 66.319999 | -1.22 | -1.81 | 67.54 | 67.82 | 66.3 | 345269 |
| 1725899400 | 67.54 | 0.62 | 0.93 | 67.099999 | 67.72 | 67.04 | 350091 |
| 1725640200 | 66.92 | -0.42 | -0.62 | 67.04 | 67.9 | 66.34 | 372117 |
| 1725553800 | 67.34 | -0.36 | -0.53 | 67.24 | 68.08 | 67.22 | 454360 |
| 1725467400 | 67.7 | -0.04 | -0.06 | 66.599999 | 68.32 | 66.379999 | 386279 |
| 1725381000 | 67.74 | -2.06 | -2.95 | 69.84 | 70.3 | 67.2 | 608319 |
| 1725294600 | 69.8 | -0.54 | -0.77 | 70.3 | 70.46 | 69.8 | 476022 |
| 1725035400 | 70.34 | -0.08 | -0.11 | 70.32 | 70.48 | 69.72 | 1962915 |
| 1724949000 | 70.42 | 0.92 | 1.32 | 69.3 | 70.46 | 69.2 | 462220 |
| 1724862600 | 69.5 | 0 | 0.00 | 69.7 | 69.7 | 69 | 264472 |
| 1724776200 | 69.5 | 0.08 | 0.12 | 69.34 | 69.8 | 69.2 | 245898 |
| 1724689800 | 69.42 | -0.04 | -0.06 | 69.26 | 69.62 | 69.04 | 201412 |
| 1724430600 | 69.46 | -0.04 | -0.06 | 69.54 | 69.84 | 68.98 | 320052 |
| 1724344200 | 69.5 | 0.26 | 0.38 | 69.34 | 69.74 | 68.72 | 330046 |
| 1724257800 | 69.24 | 0.2 | 0.29 | 68.82 | 69.76 | 68.82 | 278825 |
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
