We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.9 | -7.88770053476 | 74.8 | 74.8 | 68.1 | 2265 | 70.2948693 | DE |
| 4 | -4.1 | -5.61643835616 | 73 | 76.8 | 68.1 | 1758 | 72.1099036 | DE |
| 12 | -9.3 | -11.8925831202 | 78.2 | 79.5 | 68.1 | 2498 | 74.77221996 | DE |
| 26 | -17.6 | -20.3468208092 | 86.5 | 90.9 | 68.1 | 3041 | 78.59962709 | DE |
| 52 | -6.3 | -8.37765957447 | 75.2 | 90.9 | 68.1 | 3516 | 81.034959 | DE |
| 156 | -28.1 | -28.9690721649 | 97 | 106.6 | 62.2 | 3368 | 84.42691953 | DE |
| 260 | 15.1 | 28.0669144981 | 53.8 | 106.6 | 33 | 3821 | 74.66602861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 68.9 | -0.9 | -1.29 | 69.9 | 70 | 68.1 | 3113 |
| 1732123800 | 69.8 | -1.2 | -1.69 | 72.2 | 72.2 | 69 | 3267 |
| 1732037400 | 71 | -0.5 | -0.70 | 71.8 | 72.9 | 70.8 | 2504 |
| 1731951000 | 71.5 | -1.6 | -2.19 | 73.5 | 73.5 | 71.5 | 1657 |
| 1731691800 | 73.1 | -0.3 | -0.41 | 74.8 | 74.8 | 72.5 | 783 |
| 1731605400 | 73.4 | -1.1 | -1.48 | 75.1 | 75.4 | 72.8 | 3427 |
| 1731519000 | 74.5 | -0.3 | -0.40 | 75.4 | 75.4 | 74.5 | 1568 |
| 1731432600 | 74.8 | -1 | -1.32 | 74.8 | 76 | 74.6 | 948 |
| 1731346200 | 75.8 | 1.2 | 1.61 | 75.6 | 76 | 75 | 409 |
| 1731087000 | 74.6 | -1.4 | -1.84 | 76 | 76.7 | 74.6 | 1389 |
| 1731000600 | 76 | 4.8 | 6.74 | 71.7 | 76.8 | 71.7 | 3478 |
| 1730914200 | 71.2 | 0.1 | 0.14 | 71.1 | 73 | 71.1 | 1913 |
| 1730827800 | 71.1 | -1.1 | -1.52 | 72.2 | 72.3 | 71.1 | 811 |
| 1730741400 | 72.2 | 1.1 | 1.55 | 72 | 72.6 | 71.8 | 1404 |
| 1730482200 | 71.1 | -0.3 | -0.42 | 71 | 71.6 | 70.8 | 730 |
| 1730395800 | 71.4 | 0.7 | 0.99 | 72.4 | 72.4 | 70.7 | 1417 |
| 1730309400 | 70.7 | -1.8 | -2.48 | 72.5 | 72.5 | 70.7 | 2296 |
| 1730223000 | 72.5 | -0.7 | -0.96 | 73.2 | 73.8 | 72.5 | 1283 |
| 1730136600 | 73.2 | 0.5 | 0.69 | 73.8 | 73.8 | 72.5 | 958 |
| 1729873800 | 72.7 | 0.5 | 0.69 | 73 | 73.1 | 71.9 | 1615 |
| 1729787400 | 72.2 | 0.6 | 0.84 | 72.5 | 72.5 | 71.6 | 2888 |
| 1729701000 | 71.6 | -1 | -1.38 | 71 | 72.4 | 71 | 7505 |
| 1729614600 | 72.6 | -0.6 | -0.82 | 70.2 | 72.8 | 70.2 | 8040 |
| 1729528200 | 73.2 | 0 | 0.00 | 73.2 | 73.2 | 73.2 | 0 |
| 1729269000 | 73.2 | 0.7 | 0.97 | 72.4 | 73.5 | 72.2 | 1502 |
| 1729182600 | 72.5 | -1.9 | -2.55 | 75.3 | 75.3 | 72.5 | 2171 |
| 1729096200 | 74.4 | -1.4 | -1.85 | 72.5 | 75.1 | 72 | 3319 |
| 1729009800 | 75.8 | 0.3 | 0.40 | 75.6 | 76.2 | 75 | 5565 |
| 1728923400 | 75.5 | 0 | 0.00 | 75.5 | 75.9 | 75.4 | 1480 |
| 1728664200 | 75.5 | -0.3 | -0.40 | 75.9 | 76 | 75 | 1339 |
| 1728577800 | 75.8 | 0.3 | 0.40 | 75.8 | 76.2 | 75.5 | 1126 |
| 1728491400 | 75.5 | -0.2 | -0.26 | 75.5 | 76 | 75.3 | 2519 |
| 1728405000 | 75.7 | -0.3 | -0.39 | 76 | 76.6 | 75 | 5082 |
| 1728318600 | 76 | -1 | -1.30 | 75.1 | 77 | 75.1 | 1412 |
| 1728059400 | 77 | 2 | 2.67 | 74.8 | 77.9 | 74.8 | 3664 |
| 1727973000 | 75 | -0.3 | -0.40 | 75.7 | 75.7 | 74.8 | 712 |
| 1727886600 | 75.3 | -1.3 | -1.70 | 76.3 | 76.3 | 74.7 | 5766 |
| 1727800200 | 76.6 | -0.4 | -0.52 | 77 | 77.2 | 76.4 | 1950 |
| 1727713800 | 77 | -1 | -1.28 | 77.3 | 77.9 | 76.8 | 1395 |
| 1727454600 | 78 | -0.6 | -0.76 | 78.6 | 79 | 78 | 1065 |
| 1727368200 | 78.6 | 0.2 | 0.26 | 78.6 | 79.4 | 78.4 | 2868 |
| 1727281800 | 78.4 | -1.1 | -1.38 | 79.5 | 79.5 | 78.3 | 626 |
| 1727195400 | 79.5 | 1.5 | 1.92 | 77.8 | 79.5 | 77.8 | 2659 |
| 1727109000 | 78 | 0.1 | 0.13 | 77 | 78.2 | 77 | 2735 |
| 1726849800 | 77.9 | -0.2 | -0.26 | 78.1 | 78.4 | 77.4 | 1894 |
| 1726763400 | 78.1 | 1.2 | 1.56 | 76.4 | 78.9 | 76.4 | 2265 |
| 1726677000 | 76.9 | 0.5 | 0.65 | 76 | 78.4 | 75.5 | 4329 |
| 1726590600 | 76.4 | -0.4 | -0.52 | 77 | 77 | 76 | 3077 |
| 1726504200 | 76.8 | -0.7 | -0.90 | 78.5 | 78.5 | 76 | 1795 |
| 1726245000 | 77.5 | 1.5 | 1.97 | 76 | 77.9 | 75.2 | 3973 |
| 1726158600 | 76 | 1.3 | 1.74 | 74.7 | 76 | 74.7 | 983 |
| 1726072200 | 74.7 | -1.2 | -1.58 | 75.2 | 76.6 | 74.7 | 3764 |
| 1725985800 | 75.9 | 0.2 | 0.26 | 76.9 | 76.9 | 74.9 | 2452 |
| 1725899400 | 75.7 | -0.5 | -0.66 | 77 | 77 | 75.5 | 4493 |
| 1725640200 | 76.2 | -0.6 | -0.78 | 76.5 | 76.8 | 74.6 | 6778 |
| 1725553800 | 76.8 | -0.9 | -1.16 | 77.5 | 77.6 | 76.1 | 655 |
| 1725467400 | 77.7 | 0.1 | 0.13 | 77.6 | 78 | 77.5 | 1545 |
| 1725381000 | 77.6 | -0.4 | -0.51 | 77.8 | 79.5 | 77.5 | 2356 |
| 1725294600 | 78 | -0.7 | -0.89 | 78.7 | 78.7 | 77.8 | 908 |
| 1725035400 | 78.7 | 0.4 | 0.51 | 78.2 | 78.9 | 78 | 1524 |
| 1724949000 | 78.3 | 0.5 | 0.64 | 78.9 | 78.9 | 77.8 | 522 |
| 1724862600 | 77.8 | -0.2 | -0.26 | 77.6 | 78.4 | 77.5 | 324 |
| 1724776200 | 78 | -0.4 | -0.51 | 78.1 | 78.4 | 77.6 | 718 |
| 1724689800 | 78.4 | 0.1 | 0.13 | 79 | 79.7 | 78 | 1490 |
| 1724430600 | 78.3 | 0.2 | 0.26 | 78.1 | 78.3 | 77.4 | 1677 |
| 1724344200 | 78.1 | -0.4 | -0.51 | 78.4 | 78.6 | 77.7 | 971 |
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
