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 | 5.319999 | 7.08011578387 | 75.14 | 80.48 | 75 | 14669 | 77.12844176 | DE |
| 4 | 0.399999 | 0.499624031976 | 80.06 | 83.319999 | 73.36 | 7468 | 77.2452409 | DE |
| 12 | 5.699999 | 7.62439673622 | 74.76 | 83.319999 | 70.5 | 8577 | 77.58664986 | DE |
| 26 | 16.439999 | 25.679473602 | 64.02 | 83.319999 | 63.02 | 7758 | 74.17597026 | DE |
| 52 | 32.209999 | 66.7564746114 | 48.25 | 83.319999 | 41.409999 | 7310 | 64.95406097 | DE |
| 156 | 35.649999 | 79.5581321134 | 44.81 | 83.319999 | 41.11 | 7096 | 60.53689474 | DE |
| 260 | 35.649999 | 79.5581321134 | 44.81 | 83.319999 | 41.11 | 7096 | 60.53689474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 77.8 | 1.18 | 1.54 | 77.16 | 79.88 | 77.12 | 4302 |
| 1736198820 | 76.62 | -2.18 | -2.77 | 78.68 | 79.9 | 76.62 | 45562 |
| 1735939620 | 78.8 | -1.12 | -1.40 | 80.14 | 80.14 | 78.739999 | 3857 |
| 1735853220 | 79.92 | 4.56 | 6.05 | 75.14 | 80 | 75 | 4954 |
| 1735594020 | 75.36 | 0.34 | 0.45 | 75.28 | 75.86 | 74.86 | 1230 |
| 1735334820 | 75.02 | -0.72 | -0.95 | 75.72 | 75.98 | 74.7 | 8832 |
| 1734989220 | 75.739999 | 0.74 | 0.99 | 74.98 | 75.959999 | 74.28 | 4086 |
| 1734730020 | 75 | 0.36 | 0.48 | 74.54 | 76.02 | 73.36 | 4862 |
| 1734643620 | 74.64 | -0.48 | -0.64 | 76.02 | 76.239999 | 74.3 | 5937 |
| 1734557220 | 75.12 | -3.06 | -3.91 | 77.86 | 78.52 | 74.739999 | 6063 |
| 1734470820 | 78.18 | -0.4 | -0.51 | 78.52 | 78.92 | 77.16 | 3581 |
| 1734384420 | 78.58 | -1.4 | -1.75 | 80.02 | 80.98 | 78.54 | 4430 |
| 1734125220 | 79.98 | -1.48 | -1.82 | 81.98 | 82.04 | 79.04 | 3714 |
| 1734038820 | 81.459999 | -1.64 | -1.97 | 82.72 | 83.319999 | 81.319999 | 4446 |
| 1733952420 | 83.099999 | 2.88 | 3.59 | 80.06 | 83.099999 | 80.06 | 6164 |
| 1733866020 | 80.22 | -0.5 | -0.62 | 80.58 | 81.78 | 80.02 | 7070 |
| 1733779620 | 80.72 | 1.46 | 1.84 | 79.92 | 82.5 | 79.4 | 9459 |
| 1733520420 | 79.26 | -0.64 | -0.80 | 81.16 | 81.18 | 78.72 | 3336 |
| 1733434020 | 79.9 | -1.38 | -1.70 | 81.56 | 81.56 | 79.459999 | 4266 |
| 1733347620 | 81.28 | -0.5 | -0.61 | 81.599999 | 82.44 | 81.28 | 6856 |
| 1733261220 | 81.78 | 2.68 | 3.39 | 79 | 82.44 | 78.8 | 3851 |
| 1733174820 | 79.099999 | -0.78 | -0.98 | 79.5 | 80 | 78.819999 | 1937 |
| 1732915620 | 79.88 | 0.88 | 1.11 | 79.8 | 80.319999 | 79 | 4060 |
| 1732829220 | 79 | -0.16 | -0.20 | 78.92 | 80.239999 | 78.92 | 1818 |
| 1732742820 | 79.16 | -1.22 | -1.52 | 80.56 | 80.959999 | 78.88 | 2897 |
| 1732656420 | 80.38 | 2.4 | 3.08 | 77.98 | 80.44 | 76.98 | 7570 |
| 1732570020 | 77.98 | -3.04 | -3.75 | 80.239999 | 80.239999 | 76.76 | 9507 |
| 1732310820 | 81.02 | 1.42 | 1.78 | 80.04 | 81.959999 | 80 | 13654 |
| 1732224420 | 79.599999 | 1.04 | 1.32 | 78.88 | 79.98 | 78.44 | 9033 |
| 1732138020 | 78.56 | 0.96 | 1.24 | 78.06 | 78.88 | 77.459999 | 4543 |
| 1732051620 | 77.599999 | 1.84 | 2.43 | 76.459999 | 78 | 75.739999 | 7092 |
| 1731965220 | 75.76 | 3.02 | 4.15 | 73.16 | 76.18 | 73.16 | 8530 |
| 1731705960 | 72.739999 | -1.4 | -1.89 | 73.68 | 74.18 | 72.72 | 6261 |
| 1731619560 | 74.14 | 2.06 | 2.86 | 71.8 | 74.3 | 70.5 | 23923 |
| 1731533160 | 72.08 | -0.02 | -0.03 | 72.56 | 73.739999 | 72.08 | 10282 |
| 1731446820 | 72.099999 | -1.28 | -1.74 | 72.88 | 73.9 | 71.38 | 28107 |
| 1731360420 | 73.38 | -4.62 | -5.92 | 78.02 | 78.02 | 72.88 | 24516 |
| 1731101220 | 78 | -1.44 | -1.81 | 79.02 | 79.66 | 77.68 | 4260 |
| 1731014760 | 79.44 | 1.94 | 2.50 | 77.28 | 79.72 | 77.099999 | 10011 |
| 1730928360 | 77.5 | -0.7 | -0.90 | 78.94 | 80.4 | 76.38 | 17820 |
| 1730841960 | 78.2 | -0.58 | -0.74 | 79.319999 | 79.64 | 78.2 | 3324 |
| 1730755560 | 78.78 | -0.4 | -0.51 | 79.7 | 79.78 | 78.26 | 6163 |
| 1730496360 | 79.18 | 0.16 | 0.20 | 79.58 | 80.459999 | 79.12 | 7152 |
| 1730409960 | 79.02 | -2.02 | -2.49 | 81.64 | 82.84 | 78.599999 | 11675 |
| 1730323560 | 81.04 | -1.34 | -1.63 | 82.4 | 82.68 | 80.26 | 9973 |
| 1730237160 | 82.38 | 1.96 | 2.44 | 80.62 | 82.38 | 80.42 | 5102 |
| 1730150760 | 80.42 | 0.22 | 0.27 | 80.58 | 80.739999 | 79.84 | 5423 |
| 1729888020 | 80.2 | -0.98 | -1.21 | 80.56 | 81.459999 | 79.72 | 6844 |
| 1729801560 | 81.18 | -0.82 | -1.00 | 81.98 | 82.5 | 79.52 | 7609 |
| 1729715160 | 82 | 0.6 | 0.74 | 81.7 | 82 | 80.62 | 7142 |
| 1729628760 | 81.4 | 1.54 | 1.93 | 80.12 | 81.76 | 80.099999 | 8858 |
| 1729542360 | 79.86 | 0.16 | 0.20 | 79.14 | 80.86 | 79.14 | 15010 |
| 1729283160 | 79.7 | 3.52 | 4.62 | 76.52 | 79.72 | 75.84 | 9591 |
| 1729196760 | 76.18 | -0.08 | -0.10 | 75.5 | 76.84 | 75.42 | 6474 |
| 1729110360 | 76.26 | 0.94 | 1.25 | 74.76 | 76.8 | 74.76 | 18689 |
| 1729023960 | 75.319999 | 2.48 | 3.40 | 73.38 | 75.319999 | 72.099999 | 4852 |
| 1728937620 | 72.84 | -0.08 | -0.11 | 73 | 73.38 | 72.36 | 9094 |
| 1728678360 | 72.92 | 0.38 | 0.52 | 73.42 | 73.42 | 72.739999 | 2606 |
| 1728591960 | 72.54 | 1.3 | 1.82 | 71.04 | 72.739999 | 71.04 | 5603 |
| 1728505560 | 71.239999 | -0.04 | -0.06 | 70.76 | 71.739999 | 70.02 | 3619 |
| 1728419160 | 71.28 | 0.38 | 0.54 | 71 | 71.4 | 70.319999 | 4396 |
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
