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 | -0.25 | -0.321916044296 | 77.66 | 77.66 | 77.15 | 5889 | 77.38837131 | DE |
| 4 | 2.62 | 3.5031421313 | 74.79 | 77.66 | 73.56 | 4609 | 76.28475525 | DE |
| 12 | 0.29 | 0.376037344398 | 77.12 | 77.84 | 70.7 | 15233 | 75.01972199 | DE |
| 26 | 4.88 | 6.72825037915 | 72.53 | 77.97 | 70.17 | 12339 | 74.7208316 | DE |
| 52 | 16.38 | 26.8392593806 | 61.03 | 77.97 | 59.42 | 11289 | 71.41301186 | DE |
| 156 | 17.07 | 28.2896917468 | 60.34 | 77.97 | 54.34 | 27105 | 65.32842603 | DE |
| 260 | 36.37 | 88.6208576998 | 41.04 | 77.97 | 34.9 | 21850 | 61.62588391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 77.41 | -0.09 | -0.12 | 77.41 | 77.41 | 77.41 | 709 |
| 1727973000 | 77.5 | 0.32 | 0.41 | 77.5 | 77.5 | 77.5 | 4412 |
| 1727886600 | 77.18 | -0.39 | -0.50 | 77.18 | 77.18 | 77.18 | 4448 |
| 1727800200 | 77.57 | 0.42 | 0.54 | 77.57 | 77.57 | 77.57 | 8427 |
| 1727713800 | 77.15 | -0.51 | -0.66 | 77.15 | 77.15 | 77.15 | 8626 |
| 1727454600 | 77.66 | 0.54 | 0.70 | 77.66 | 77.66 | 77.66 | 3534 |
| 1727368200 | 77.12 | 0.02 | 0.03 | 77.12 | 77.12 | 77.12 | 2879 |
| 1727281800 | 77.1 | 0.1 | 0.13 | 77.1 | 77.1 | 77.1 | 5151 |
| 1727195400 | 77 | 0.36 | 0.47 | 77 | 77 | 77 | 2504 |
| 1727109000 | 76.64 | -0.49 | -0.64 | 76.64 | 76.64 | 76.64 | 1145 |
| 1726849800 | 77.13 | 1.06 | 1.39 | 77.13 | 77.13 | 77.13 | 2549 |
| 1726763400 | 76.07 | -0.12 | -0.16 | 76.07 | 76.07 | 76.07 | 4526 |
| 1726677000 | 76.19 | 0.05 | 0.07 | 76.19 | 76.19 | 76.19 | 2772 |
| 1726590600 | 76.14 | -0.17 | -0.22 | 76.14 | 76.14 | 76.14 | 5024 |
| 1726504200 | 76.31 | 0.21 | 0.28 | 76.31 | 76.31 | 76.31 | 5776 |
| 1726245000 | 76.1 | 0.2 | 0.26 | 76.1 | 76.1 | 76.1 | 1294 |
| 1726158600 | 75.9 | 0.96 | 1.28 | 75.9 | 75.9 | 75.9 | 2967 |
| 1726072200 | 74.94 | 0.13 | 0.17 | 74.94 | 74.94 | 74.94 | 17637 |
| 1725985800 | 74.81 | 1.25 | 1.70 | 74.81 | 74.81 | 74.81 | 1469 |
| 1725899400 | 73.56 | -1.23 | -1.64 | 73.56 | 73.56 | 73.56 | 3138 |
| 1725640200 | 74.79 | -0.37 | -0.49 | 74.79 | 74.79 | 74.79 | 3896 |
| 1725553800 | 75.16 | -0.54 | -0.71 | 75.16 | 75.16 | 75.16 | 4593 |
| 1725467400 | 75.7 | -1.41 | -1.83 | 75.7 | 75.7 | 75.7 | 2687 |
| 1725381000 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1725294600 | 77.11 | 0.72 | 0.94 | 77.11 | 77.11 | 77.11 | 1893 |
| 1725035400 | 76.39 | 0.4 | 0.53 | 76.39 | 76.39 | 76.39 | 3344 |
| 1724949000 | 75.99 | 0 | 0.00 | 75.99 | 75.99 | 75.99 | 531 |
| 1724862600 | 75.99 | 0.23 | 0.30 | 75.99 | 75.99 | 75.99 | 1014 |
| 1724776200 | 75.76 | -0.18 | -0.24 | 75.76 | 75.76 | 75.76 | 6348 |
| 1724689800 | 75.94 | 0.29 | 0.38 | 75.94 | 75.94 | 75.94 | 4555 |
| 1724430600 | 75.65 | -0.51 | -0.67 | 75.65 | 75.65 | 75.65 | 3748 |
| 1724344200 | 76.16 | 0.29 | 0.38 | 76.16 | 76.16 | 76.16 | 42526 |
| 1724257800 | 75.87 | -0.31 | -0.41 | 75.87 | 75.87 | 75.87 | 2317 |
| 1724171400 | 76.18 | 0.08 | 0.11 | 76.18 | 76.18 | 76.18 | 5617 |
| 1724085000 | 76.1 | 0.14 | 0.18 | 76.1 | 76.1 | 76.1 | 1323 |
| 1723825800 | 75.96 | 1.28 | 1.71 | 75.96 | 75.96 | 75.96 | 3096 |
| 1723739400 | 74.68 | 0.11 | 0.15 | 74.68 | 74.68 | 74.68 | 1779 |
| 1723653000 | 74.57 | 0.97 | 1.32 | 74.57 | 74.57 | 74.57 | 1847 |
| 1723566600 | 73.6 | 0.1 | 0.14 | 73.6 | 73.6 | 73.6 | 6565 |
| 1723480200 | 73.5 | 0.66 | 0.91 | 73.5 | 73.5 | 73.5 | 7213 |
| 1723221000 | 72.84 | 1.46 | 2.05 | 72.84 | 72.84 | 72.84 | 39802 |
| 1723134600 | 71.38 | -0.23 | -0.32 | 71.38 | 71.38 | 71.38 | 22593 |
| 1723048200 | 71.61 | 0.91 | 1.29 | 71.61 | 71.61 | 71.61 | 9612 |
| 1722961800 | 70.7 | -2.15 | -2.95 | 70.7 | 70.7 | 70.7 | 11357 |
| 1722875400 | 72.85 | -2.35 | -3.13 | 72.85 | 72.85 | 72.85 | 2334 |
| 1722616200 | 75.2 | -0.65 | -0.86 | 75.2 | 75.2 | 75.2 | 140088 |
| 1722529800 | 75.85 | 0.89 | 1.19 | 75.85 | 75.85 | 75.85 | 8062 |
| 1722443400 | 74.96 | -0.05 | -0.07 | 74.96 | 74.96 | 74.96 | 15956 |
| 1722357000 | 75.01 | 0.13 | 0.17 | 75.01 | 75.01 | 75.01 | 99600 |
| 1722270600 | 74.88 | 0.86 | 1.16 | 74.88 | 74.88 | 74.88 | 113508 |
| 1722011400 | 74.02 | -0.75 | -1.00 | 74.02 | 74.02 | 74.02 | 108374 |
| 1721925000 | 74.77 | -1.52 | -1.99 | 74.77 | 74.77 | 74.77 | 2843 |
| 1721838600 | 76.29 | 0.24 | 0.32 | 76.29 | 76.29 | 76.29 | 3294 |
| 1721752200 | 76.05 | 0.67 | 0.89 | 76.05 | 76.05 | 76.05 | 6213 |
| 1721665800 | 75.38 | -0.34 | -0.45 | 75.38 | 75.38 | 75.38 | 37502 |
| 1721406600 | 75.72 | -0.56 | -0.73 | 75.72 | 75.72 | 75.72 | 3054 |
| 1721320200 | 76.28 | -1.56 | -2.00 | 76.28 | 76.28 | 76.28 | 72588 |
| 1721233800 | 77.84 | 0.6 | 0.78 | 77.84 | 77.84 | 77.84 | 292 |
| 1721147400 | 77.24 | -0.08 | -0.10 | 77.24 | 77.24 | 77.24 | 8672 |
| 1721061000 | 77.32 | 0.2 | 0.26 | 77.32 | 77.32 | 77.32 | 7110 |
| 1720801800 | 77.12 | -0.85 | -1.09 | 77.12 | 77.12 | 77.12 | 7930 |
| 1720715400 | 77.97 | 0.66 | 0.85 | 77.97 | 77.97 | 77.97 | 8475 |
| 1720629000 | 77.31 | 0.09 | 0.12 | 77.31 | 77.31 | 77.31 | 3209 |
| 1720542600 | 77.22 | -0.05 | -0.06 | 77.22 | 77.22 | 77.22 | 30095 |
| 1720456200 | 77.27 | 0.44 | 0.57 | 77.27 | 77.27 | 77.27 | 13304 |
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
