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 | -0.150001 | -0.188089028213 | 79.75 | 80.849999 | 77.75 | 3466 | 79.64606152 | DE |
| 4 | 5.649999 | 7.64029614604 | 73.95 | 80.849999 | 72.9 | 3036 | 77.67743277 | DE |
| 12 | 10.199999 | 14.6974048991 | 69.4 | 80.849999 | 65.05 | 2898 | 73.27850844 | DE |
| 26 | 20.699999 | 35.1443106961 | 58.9 | 80.849999 | 58.15 | 3532 | 68.35712104 | DE |
| 52 | 31.699999 | 66.1795386221 | 47.9 | 80.849999 | 45.4 | 4249 | 61.07025157 | DE |
| 156 | 27.199999 | 51.9083950382 | 52.4 | 80.849999 | 37.9 | 2080 | 56.14509507 | DE |
| 260 | 24.599999 | 44.7272709091 | 55 | 80.849999 | 37.9 | 2032 | 56.14306387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 79.65 | 0.2 | 0.25 | 79.45 | 79.849999 | 79.05 | 2731 |
| 1734730020 | 79.45 | -0.85 | -1.06 | 79.849999 | 79.9 | 77.75 | 7698 |
| 1734643620 | 80.3 | 0.75 | 0.94 | 79.15 | 80.55 | 79.15 | 1913 |
| 1734557220 | 79.55 | 0.1 | 0.13 | 79.4 | 80.349999 | 79.05 | 2920 |
| 1734470820 | 79.45 | -0.55 | -0.69 | 79.55 | 80.45 | 79 | 2108 |
| 1734384420 | 80 | 0.45 | 0.57 | 79.75 | 80.849999 | 79.349999 | 2690 |
| 1734125220 | 79.55 | 0.3 | 0.38 | 79.25 | 80.5 | 79.15 | 3896 |
| 1734038820 | 79.25 | -1.45 | -1.80 | 80.55 | 80.65 | 79.05 | 4231 |
| 1733952420 | 80.7 | 1.3 | 1.64 | 79 | 80.7 | 78.75 | 2063 |
| 1733866020 | 79.4 | 1.5 | 1.93 | 77.75 | 80.349999 | 77.349999 | 5049 |
| 1733779620 | 77.9 | 0.75 | 0.97 | 78 | 78.15 | 76.349999 | 2200 |
| 1733520420 | 77.15 | 0.7 | 0.92 | 76.25 | 77.55 | 75.9 | 5610 |
| 1733434020 | 76.45 | 1.65 | 2.21 | 74.599999 | 76.5 | 74.599999 | 3560 |
| 1733347620 | 74.8 | 0.5 | 0.67 | 74.05 | 75.5 | 74.05 | 2268 |
| 1733261220 | 74.3 | 0.4 | 0.54 | 74.099999 | 75.5 | 73.75 | 2990 |
| 1733174820 | 73.9 | -1.05 | -1.40 | 74.4 | 74.9 | 73.55 | 2146 |
| 1732915620 | 74.95 | 0.4 | 0.54 | 74.05 | 75.05 | 73.9 | 2997 |
| 1732829220 | 74.55 | 1.1 | 1.50 | 73.8 | 74.9 | 73.5 | 1528 |
| 1732742820 | 73.45 | -0.8 | -1.08 | 74.25 | 74.599999 | 72.9 | 1774 |
| 1732656420 | 74.25 | 0.25 | 0.34 | 73.75 | 74.4 | 73.25 | 1439 |
| 1732570020 | 74 | 0.65 | 0.89 | 73.95 | 74.4 | 73.45 | 1643 |
| 1732310820 | 73.349999 | 0.1 | 0.14 | 73.2 | 73.95 | 71.75 | 6451 |
| 1732224420 | 73.25 | 0.3 | 0.41 | 73 | 73.3 | 71.65 | 3045 |
| 1732138020 | 72.95 | -0.7 | -0.95 | 74.05 | 74.3 | 72.5 | 1820 |
| 1732051620 | 73.65 | -0.55 | -0.74 | 74.15 | 74.55 | 72.4 | 6115 |
| 1731965220 | 74.2 | 1.9 | 2.63 | 72.7 | 74.349999 | 72.099999 | 5329 |
| 1731705960 | 72.3 | 0.25 | 0.35 | 71.8 | 72.75 | 71.05 | 913 |
| 1731619560 | 72.05 | -0.7 | -0.96 | 72.5 | 72.95 | 70.849999 | 2602 |
| 1731533160 | 72.75 | 0.4 | 0.55 | 72.349999 | 73.099999 | 70.8 | 4807 |
| 1731446820 | 72.349999 | -1.35 | -1.83 | 73.05 | 74.349999 | 72.05 | 1805 |
| 1731360420 | 73.7 | 0.05 | 0.07 | 74.15 | 74.45 | 73.05 | 2118 |
| 1731101220 | 73.65 | -0.7 | -0.94 | 74.2 | 74.4 | 72.95 | 1780 |
| 1731014760 | 74.349999 | 1.85 | 2.55 | 72.7 | 74.4 | 72.3 | 4903 |
| 1730928360 | 72.5 | 0.15 | 0.21 | 72.7 | 73.8 | 71.849999 | 2863 |
| 1730841960 | 72.349999 | 0.3 | 0.42 | 71.95 | 72.849999 | 71.849999 | 1479 |
| 1730755560 | 72.05 | 0.65 | 0.91 | 71.4 | 72.15 | 70.65 | 2246 |
| 1730496360 | 71.4 | 0.4 | 0.56 | 70.599999 | 71.95 | 70.599999 | 574 |
| 1730409960 | 71 | 1.45 | 2.08 | 69.7 | 71.3 | 69.5 | 1126 |
| 1730323560 | 69.55 | -2.4 | -3.34 | 71.5 | 71.55 | 69.55 | 2951 |
| 1730237160 | 71.95 | 0.35 | 0.49 | 71.599999 | 73.05 | 71.3 | 2977 |
| 1730150760 | 71.599999 | 3.4 | 4.99 | 68.95 | 71.95 | 68.349999 | 7190 |
| 1729888020 | 68.2 | -0.4 | -0.58 | 68.3 | 69 | 68.05 | 660 |
| 1729801560 | 68.599999 | 0 | 0.00 | 69.099999 | 69.4 | 67.8 | 7180 |
| 1729715160 | 68.599999 | -2 | -2.83 | 70.55 | 70.599999 | 68.599999 | 1241 |
| 1729628760 | 70.599999 | 0.1 | 0.14 | 70.8 | 70.849999 | 68.099999 | 1670 |
| 1729542360 | 70.5 | -0.5 | -0.70 | 70.849999 | 71.15 | 70.25 | 1468 |
| 1729283160 | 71 | 0.8 | 1.14 | 69.9 | 71.349999 | 69.9 | 3302 |
| 1729196760 | 70.2 | 0.25 | 0.36 | 69.95 | 70.5 | 69.7 | 1013 |
| 1729110360 | 69.95 | 0.55 | 0.79 | 69.099999 | 69.95 | 68.7 | 1313 |
| 1729023960 | 69.4 | -0.4 | -0.57 | 69.7 | 70.25 | 69 | 2797 |
| 1728937620 | 69.8 | 0.3 | 0.43 | 69.75 | 69.849999 | 69 | 1727 |
| 1728678360 | 69.5 | 0.65 | 0.94 | 68.599999 | 70.099999 | 68.599999 | 4713 |
| 1728591960 | 68.849999 | -0.2 | -0.29 | 69.05 | 69.15 | 68 | 2055 |
| 1728505560 | 69.05 | 1.2 | 1.77 | 67.95 | 69.15 | 67.5 | 1350 |
| 1728419160 | 67.849999 | 0.8 | 1.19 | 66.75 | 67.9 | 66.2 | 2127 |
| 1728332760 | 67.05 | 0.55 | 0.83 | 66.7 | 67.45 | 65.9 | 3398 |
| 1728073560 | 66.5 | 0.85 | 1.29 | 65.75 | 66.95 | 65.3 | 3002 |
| 1727987220 | 65.65 | -1.15 | -1.72 | 66.45 | 66.8 | 65.05 | 2235 |
| 1727900820 | 66.8 | -0.5 | -0.74 | 67.3 | 67.65 | 66.25 | 2671 |
| 1727814420 | 67.3 | -2.15 | -3.10 | 69.3 | 69.599999 | 66.55 | 4151 |
| 1727728020 | 69.45 | 0.25 | 0.36 | 69.4 | 69.8 | 68.25 | 1966 |
| 1727468760 | 69.2 | -0.65 | -0.93 | 69.9 | 69.9 | 68.65 | 3182 |
| 1727382360 | 69.849999 | 0 | 0.00 | 70.4 | 70.7 | 69.05 | 2887 |
| 1727295960 | 69.849999 | 0 | 0.00 | 69.45 | 69.9 | 68.8 | 2170 |
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
