We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.51 | -9.28191818069 | 80.91 | 82.8 | 73.4 | 124735 | 81.10643146 | DE |
| 4 | -11.74 | -13.7890533239 | 85.14 | 85.81 | 73.4 | 121857 | 82.39818661 | DE |
| 12 | -20.76 | -22.0475785896 | 94.16 | 97.47 | 73.4 | 136756 | 88.25624944 | DE |
| 26 | -10.22 | -12.2219564697 | 83.62 | 97.47 | 73.4 | 154007 | 86.53164333 | DE |
| 52 | -16.6 | -18.4444444444 | 90 | 109.9 | 73.4 | 193873 | 88.4976256 | DE |
| 156 | -16.6 | -18.4444444444 | 90 | 109.9 | 73.4 | 193873 | 88.4976256 | DE |
| 260 | -16.6 | -18.4444444444 | 90 | 109.9 | 73.4 | 193873 | 88.4976256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 81.73 | 0.54 | 0.67 | 82.18 | 82.8 | 79.12 | 227218 |
| 1722357000 | 81.19 | 1.01 | 1.26 | 80.09 | 81.33 | 79.93 | 102145 |
| 1722270600 | 80.18 | 0 | 0.00 | 80.18 | 80.18 | 80.18 | 0 |
| 1722011400 | 80.18 | -1.18 | -1.45 | 81.24 | 81.36 | 80.18 | 92585 |
| 1721925000 | 81.36 | -0.43 | -0.53 | 80.91 | 81.49 | 79.61 | 114152 |
| 1721838600 | 81.79 | 0.48 | 0.59 | 80.9 | 82.37 | 80.9 | 105748 |
| 1721752200 | 81.31 | -1.28 | -1.55 | 82.5 | 82.51 | 80.45 | 91876 |
| 1721665800 | 82.59 | -0.61 | -0.73 | 81.75 | 83.28 | 81.75 | 81305 |
| 1721406600 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1721320200 | 83.2 | -1.38 | -1.63 | 84.58 | 84.82 | 81.87 | 113163 |
| 1721233800 | 84.58 | 2.43 | 2.96 | 81.61 | 84.81 | 80.75 | 132934 |
| 1721147400 | 82.15 | 1.33 | 1.65 | 80.61 | 82.41 | 80.4 | 123956 |
| 1721061000 | 80.82 | -2.58 | -3.09 | 83.06 | 83.16 | 80.82 | 120455 |
| 1720801800 | 83.4 | 0.98 | 1.19 | 82.49 | 83.49 | 81.91 | 217958 |
| 1720715400 | 82.42 | 0.47 | 0.57 | 82.21 | 83.37 | 82.14 | 123873 |
| 1720629000 | 81.95 | -1.13 | -1.36 | 82.95 | 83.32 | 81.95 | 130823 |
| 1720542600 | 83.08 | -0.72 | -0.86 | 83.4 | 84.08 | 82.97 | 98948 |
| 1720456200 | 83.8 | -1.01 | -1.19 | 84.43 | 84.69 | 83.58 | 137558 |
| 1720197000 | 84.81 | 0.64 | 0.76 | 84.17 | 85.5 | 83.87 | 125777 |
| 1720110600 | 84.17 | -1.24 | -1.45 | 85.14 | 85.81 | 84.17 | 101195 |
| 1720024200 | 85.41 | 1.06 | 1.26 | 84.5 | 85.8 | 84.32 | 86710 |
| 1719937800 | 84.35 | 0.36 | 0.43 | 83.61 | 84.94 | 82.95 | 153041 |
| 1719851400 | 83.99 | 0.42 | 0.50 | 85.25 | 85.84 | 83.6 | 120840 |
| 1719592200 | 83.57 | -2.97 | -3.43 | 86.8 | 86.97 | 83.17 | 151420 |
| 1719505800 | 86.54 | 1.64 | 1.93 | 85 | 86.61 | 84.73 | 154838 |
| 1719419400 | 84.9 | -3.89 | -4.38 | 88.81 | 90.09 | 84.9 | 226676 |
| 1719333000 | 88.79 | -0.11 | -0.12 | 88.84 | 89.6 | 87.47 | 207260 |
| 1719246600 | 88.9 | 0.78 | 0.89 | 88.19 | 89.53 | 88.1 | 121394 |
| 1718987400 | 88.12 | -1.57 | -1.75 | 89.69 | 89.69 | 87.08 | 488753 |
| 1718901000 | 89.69 | 1.45 | 1.64 | 88.41 | 89.69 | 87.87 | 195138 |
| 1718814600 | 88.24 | -0.6 | -0.68 | 88.84 | 89.56 | 88.1 | 253203 |
| 1718728200 | 88.84 | 1.51 | 1.73 | 88.12 | 88.84 | 87.66 | 139499 |
| 1718641800 | 87.33 | -1 | -1.13 | 88.08 | 89.88 | 87.23 | 129220 |
| 1718382600 | 88.33 | -3.73 | -4.05 | 92.54 | 92.54 | 87.88 | 170262 |
| 1718296200 | 92.06 | -2.67 | -2.82 | 94.26 | 94.26 | 91.17 | 92441 |
| 1718209800 | 94.73 | 1.43 | 1.53 | 93.15 | 95.48 | 92.94 | 133516 |
| 1718123400 | 93.3 | 0.45 | 0.48 | 92.69 | 93.73 | 91.8 | 118500 |
| 1718037000 | 92.85 | 0 | 0.00 | 92.85 | 92.85 | 92.85 | 0 |
| 1717777800 | 92.85 | 1.59 | 1.74 | 91.42 | 92.89 | 90.25 | 140409 |
| 1717691400 | 91.26 | 0.12 | 0.13 | 91.43 | 91.83 | 90.44 | 100939 |
| 1717605000 | 91.14 | -1.71 | -1.84 | 93.56 | 93.62 | 90.21 | 158556 |
| 1717518600 | 92.85 | 0.92 | 1.00 | 92.04 | 92.85 | 90.91 | 173091 |
| 1717432200 | 91.93 | 0.51 | 0.56 | 91.92 | 92.81 | 90.3 | 76742 |
| 1717173000 | 91.42 | -1.24 | -1.34 | 92.7 | 92.86 | 91.03 | 298917 |
| 1717086600 | 92.66 | 0.98 | 1.07 | 91.03 | 92.66 | 90.71 | 115559 |
| 1717000200 | 91.68 | -1.17 | -1.26 | 93.49 | 94.25 | 89.83 | 131138 |
| 1716913800 | 92.85 | -1.01 | -1.08 | 94.14 | 94.4 | 92.43 | 67931 |
| 1716827400 | 93.86 | -0.06 | -0.06 | 93.91 | 94.21 | 92.6 | 48536 |
| 1716568200 | 93.92 | 0.53 | 0.57 | 93.03 | 95.56 | 92.62 | 116287 |
| 1716481800 | 93.39 | -1.07 | -1.13 | 94.33 | 94.33 | 92.94 | 98545 |
| 1716395400 | 94.46 | -1.13 | -1.18 | 95.02 | 95.06 | 92.58 | 108203 |
| 1716309000 | 95.59 | -0.64 | -0.67 | 96.09 | 96.18 | 92.98 | 134058 |
| 1716222600 | 96.23 | 0.37 | 0.39 | 96.21 | 97.47 | 95.56 | 71815 |
| 1715963400 | 95.86 | 0.25 | 0.26 | 94.39 | 96.11 | 94.18 | 136963 |
| 1715877000 | 95.61 | -0.57 | -0.59 | 95.87 | 97.14 | 92.8 | 220591 |
| 1715790600 | 96.18 | 1.89 | 2.00 | 95.7 | 96.67 | 95.29 | 180534 |
| 1715704200 | 94.29 | 0 | 0.00 | 94.29 | 94.29 | 94.29 | 0 |
| 1715617800 | 94.29 | 0.25 | 0.27 | 93.86 | 94.72 | 93.39 | 71990 |
| 1715358600 | 94.04 | -0.57 | -0.60 | 95 | 95.51 | 93.58 | 102095 |
| 1715272200 | 94.61 | 0.35 | 0.37 | 94.16 | 95.47 | 93.97 | 81199 |
| 1715185800 | 94.26 | -1.38 | -1.44 | 95.04 | 96.12 | 93.53 | 127127 |
| 1715099400 | 95.64 | 4.38 | 4.80 | 91.76 | 95.64 | 91.76 | 235354 |
| 1715013000 | 91.26 | -0.8 | -0.87 | 92.33 | 92.75 | 91.12 | 72214 |
| 1714753800 | 92.06 | 3.77 | 4.27 | 88.97 | 92.61 | 88.95 | 161424 |
| 1714667400 | 88.29 | 1.1 | 1.26 | 87.22 | 88.35 | 86.3 | 121339 |
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
