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 | -0.4 | -0.54347826087 | 73.6 | 74.6 | 73.2 | 108 | 73.4987061 | DE |
| 4 | -2 | -2.65957446809 | 75.2 | 78 | 65 | 299 | 70.96557953 | DE |
| 12 | -2.2 | -2.91777188329 | 75.4 | 82.6 | 65 | 309 | 75.63070146 | DE |
| 26 | 11.8 | 19.2182410423 | 61.4 | 83 | 56.4 | 580 | 72.97115708 | DE |
| 52 | -6.2 | -7.80856423174 | 79.4 | 83 | 56.4 | 421 | 71.68975324 | DE |
| 156 | -20.6 | -21.9616204691 | 93.8 | 94 | 56.4 | 372 | 72.66631038 | DE |
| 260 | -20.6 | -21.9616204691 | 93.8 | 94 | 56.4 | 372 | 72.66631038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 73.2 | -0.2 | -0.27 | 73.2 | 73.2 | 73.2 | 22 |
| 1721838600 | 73.4 | -1 | -1.34 | 74.6 | 74.6 | 73.4 | 124 |
| 1721752200 | 74.4 | 1.2 | 1.64 | 74.4 | 74.6 | 74.4 | 35 |
| 1721665800 | 73.2 | -0.6 | -0.81 | 74 | 74 | 73.2 | 202 |
| 1721406600 | 73.8 | 0.6 | 0.82 | 73.6 | 74.4 | 73.4 | 158 |
| 1721320200 | 73.2 | -1.8 | -2.40 | 76.8 | 78 | 73.2 | 275 |
| 1721233800 | 75 | 2.8 | 3.88 | 71.4 | 75 | 71.4 | 778 |
| 1721147400 | 72.2 | -1 | -1.37 | 71.8 | 72.2 | 71.4 | 183 |
| 1721061000 | 73.2 | -0.8 | -1.08 | 71 | 73.2 | 71 | 281 |
| 1720801800 | 74 | 2.4 | 3.35 | 72.8 | 76.8 | 72.8 | 210 |
| 1720715400 | 71.6 | 1.8 | 2.58 | 69.8 | 71.6 | 69.8 | 384 |
| 1720629000 | 69.8 | 1.4 | 2.05 | 68.4 | 70 | 68.4 | 522 |
| 1720542600 | 68.4 | 0 | 0.00 | 68.4 | 68.6 | 68.4 | 21 |
| 1720456200 | 68.4 | 1.4 | 2.09 | 67.4 | 70.2 | 67.4 | 529 |
| 1720197000 | 67 | -1 | -1.47 | 65 | 67 | 65 | 546 |
| 1720110600 | 68 | -0.8 | -1.16 | 68.8 | 68.8 | 68 | 783 |
| 1720024200 | 68.8 | -0.2 | -0.29 | 69.2 | 69.2 | 68.8 | 84 |
| 1719937800 | 69 | -0.2 | -0.29 | 69.8 | 69.8 | 68.8 | 215 |
| 1719851400 | 69.2 | -3.4 | -4.68 | 69.6 | 70.2 | 68.6 | 227 |
| 1719592200 | 72.6 | -2.4 | -3.20 | 75.2 | 75.6 | 71.2 | 400 |
| 1719505800 | 75 | -0.2 | -0.27 | 75.2 | 75.2 | 75 | 270 |
| 1719419400 | 75.2 | -0.8 | -1.05 | 75.6 | 76 | 75.2 | 120 |
| 1719333000 | 76 | -0.2 | -0.26 | 75.4 | 76 | 74.8 | 664 |
| 1719246600 | 76.2 | 0.2 | 0.26 | 76 | 76.2 | 75.4 | 156 |
| 1718987400 | 76 | -1.2 | -1.55 | 77.2 | 77.2 | 76 | 146 |
| 1718901000 | 77.2 | 0.8 | 1.05 | 77.4 | 77.6 | 76.2 | 373 |
| 1718814600 | 76.4 | -1 | -1.29 | 77.6 | 78.6 | 76.4 | 283 |
| 1718728200 | 77.4 | -0.2 | -0.26 | 77 | 77.4 | 77 | 88 |
| 1718641800 | 77.6 | 0.4 | 0.52 | 78.2 | 78.2 | 76.8 | 70 |
| 1718382600 | 77.2 | -2.6 | -3.26 | 78.8 | 78.8 | 77 | 238 |
| 1718296200 | 79.8 | 1 | 1.27 | 78.8 | 80.2 | 78.6 | 184 |
| 1718209800 | 78.8 | 0 | 0.00 | 80 | 80 | 78.8 | 88 |
| 1718123400 | 78.8 | -3.6 | -4.37 | 81 | 81 | 78 | 595 |
| 1718037000 | 82.4 | 0 | 0.00 | 82.4 | 82.4 | 82.4 | 0 |
| 1717777800 | 82.4 | 0 | 0.00 | 82.4 | 82.6 | 82.4 | 437 |
| 1717691400 | 82.4 | 0.8 | 0.98 | 81.6 | 82.6 | 81.4 | 962 |
| 1717605000 | 81.6 | 1.8 | 2.26 | 80 | 82 | 80 | 884 |
| 1717518600 | 79.8 | 0.4 | 0.50 | 77 | 80 | 77 | 605 |
| 1717432200 | 79.4 | -0.2 | -0.25 | 79.6 | 79.6 | 79.4 | 95 |
| 1717173000 | 79.6 | 4.2 | 5.57 | 77 | 79.6 | 77 | 1386 |
| 1717086600 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 158 |
| 1717000200 | 75.4 | 0 | 0.00 | 75.4 | 76 | 75.4 | 723 |
| 1716913800 | 75.4 | -0.2 | -0.26 | 75.4 | 75.4 | 75.4 | 416 |
| 1716827400 | 75.6 | 0 | 0.00 | 75.6 | 76 | 75.6 | 44 |
| 1716568200 | 75.6 | -0.4 | -0.53 | 75.6 | 75.6 | 75.6 | 50 |
| 1716481800 | 76 | 0.6 | 0.80 | 75.4 | 76 | 75.4 | 60 |
| 1716395400 | 75.4 | -0.8 | -1.05 | 76.2 | 76.4 | 75.4 | 470 |
| 1716309000 | 76.2 | -0.2 | -0.26 | 75.6 | 76.2 | 75.6 | 12 |
| 1716222600 | 76.4 | 0.4 | 0.53 | 75.6 | 76.4 | 75.6 | 72 |
| 1715963400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 145 |
| 1715877000 | 76 | 0 | 0.00 | 76 | 76.4 | 76 | 180 |
| 1715790600 | 76 | -0.4 | -0.52 | 76 | 76 | 76 | 22 |
| 1715704200 | 76.4 | 0 | 0.00 | 76.4 | 76.4 | 76.4 | 0 |
| 1715617800 | 76.4 | 0.4 | 0.53 | 76 | 76.4 | 75.6 | 352 |
| 1715358600 | 76 | -0.2 | -0.26 | 76.2 | 76.4 | 76 | 153 |
| 1715272200 | 76.2 | 0.2 | 0.26 | 76.4 | 76.4 | 76.2 | 21 |
| 1715185800 | 76 | 0.6 | 0.80 | 75.4 | 76 | 75.4 | 642 |
| 1715099400 | 75.4 | 0 | 0.00 | 75.4 | 75.8 | 75.4 | 446 |
| 1715013000 | 75.4 | 0 | 0.00 | 75.4 | 75.8 | 75.4 | 192 |
| 1714753800 | 75.4 | 0 | 0.00 | 75.4 | 76 | 75.4 | 153 |
| 1714667400 | 75.4 | 0 | 0.00 | 75.8 | 75.8 | 75.4 | 455 |
| 1714494600 | 75.4 | -0.2 | -0.26 | 76 | 76 | 75.2 | 2109 |
| 1714408200 | 75.6 | 0.2 | 0.27 | 75.6 | 75.6 | 75.6 | 56 |
| 1714149000 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 5 |
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
