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 | -1.5 | -1.90355329949 | 78.8 | 82.15 | 77.3 | 104 | 78.94353259 | DE |
| 4 | 0 | 0 | 77.3 | 82.15 | 75.099999 | 112 | 77.23319452 | DE |
| 12 | -13.9 | -15.2412280702 | 91.2 | 91.55 | 74.55 | 135 | 79.39113262 | DE |
| 26 | -26.5 | -25.5298651252 | 103.8 | 110.3 | 74.55 | 122 | 89.2348093 | DE |
| 52 | -51.89999 | -40.170274007 | 129.19999 | 146.69999 | 74.55 | 98 | 102.81658489 | DE |
| 156 | -53.5 | -40.9021406728 | 130.8 | 146.69999 | 74.55 | 95 | 107.94288476 | DE |
| 260 | -53.5 | -40.9021406728 | 130.8 | 146.69999 | 74.55 | 95 | 107.94288476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 77.7 | 0 | 0.00 | 78 | 78 | 77.3 | 72 |
| 1736371620 | 77.7 | -2.65 | -3.30 | 80.55 | 80.55 | 77.65 | 209 |
| 1736285220 | 80.349999 | -0.9 | -1.11 | 80.849999 | 81 | 80.25 | 66 |
| 1736198820 | 81.25 | 2.65 | 3.37 | 78.8 | 82.15 | 78.8 | 119 |
| 1735939620 | 78.599999 | 0.15 | 0.19 | 78.8 | 78.8 | 78.4 | 52 |
| 1735853220 | 78.45 | 0.05 | 0.06 | 79.849999 | 79.9 | 78.45 | 95 |
| 1735594020 | 78.4 | 0.15 | 0.19 | 77.8 | 78.4 | 77.8 | 10 |
| 1735334820 | 78.25 | 0.35 | 0.45 | 77.849999 | 78.7 | 77.849999 | 35 |
| 1734989220 | 77.9 | 1.4 | 1.83 | 76.2 | 77.9 | 76.2 | 35 |
| 1734730020 | 76.5 | 0.65 | 0.86 | 76.349999 | 76.5 | 76.099999 | 150 |
| 1734643620 | 75.849999 | -1.65 | -2.13 | 75.75 | 75.849999 | 75.75 | 399 |
| 1734557220 | 77.5 | 0.9 | 1.17 | 75.8 | 78.099999 | 75.8 | 11 |
| 1734470820 | 76.599999 | 1 | 1.32 | 75.599999 | 76.599999 | 75.099999 | 98 |
| 1734384420 | 75.599999 | -1.9 | -2.45 | 77.65 | 77.65 | 75.2 | 232 |
| 1734125220 | 77.5 | -0.2 | -0.26 | 77.3 | 78.2 | 77.3 | 104 |
| 1734038820 | 77.7 | -2 | -2.51 | 79.25 | 79.25 | 77.7 | 54 |
| 1733952420 | 79.7 | -1.2 | -1.48 | 79.4 | 79.7 | 79.4 | 10 |
| 1733866020 | 80.9 | -1.65 | -2.00 | 82 | 82.15 | 80.9 | 13 |
| 1733779620 | 82.55 | 1.7 | 2.10 | 80.599999 | 82.55 | 80.599999 | 122 |
| 1733520420 | 80.849999 | 0.95 | 1.19 | 79.95 | 81 | 79.95 | 186 |
| 1733434020 | 79.9 | 1.1 | 1.40 | 79.75 | 80.2 | 79.55 | 126 |
| 1733347620 | 78.8 | 3.5 | 4.65 | 75.349999 | 78.8 | 74.95 | 327 |
| 1733261220 | 75.3 | 0 | 0.00 | 75.3 | 75.3 | 75.3 | 0 |
| 1733174820 | 75.3 | 0.1 | 0.13 | 74.55 | 75.55 | 74.55 | 587 |
| 1732915620 | 75.2 | -1.7 | -2.21 | 75.9 | 75.9 | 75.2 | 20 |
| 1732829220 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 1 |
| 1732742820 | 76.9 | -2.8 | -3.51 | 79.15 | 79.15 | 76.9 | 120 |
| 1732656420 | 79.7 | -0.15 | -0.19 | 79.349999 | 79.7 | 79.349999 | 4 |
| 1732570020 | 79.849999 | 1.45 | 1.85 | 78.75 | 79.849999 | 78.75 | 35 |
| 1732310820 | 78.4 | 1.2 | 1.55 | 78.8 | 78.8 | 77.849999 | 266 |
| 1732224420 | 77.2 | 0.25 | 0.32 | 77.2 | 77.3 | 77.2 | 108 |
| 1732138020 | 76.95 | -0.05 | -0.06 | 76.7 | 76.95 | 76.7 | 2 |
| 1732051620 | 77 | 0.1 | 0.13 | 76.55 | 77 | 76.55 | 150 |
| 1731965220 | 76.9 | 0.8 | 1.05 | 77.2 | 77.2 | 76.9 | 49 |
| 1731705960 | 76.099999 | 0.35 | 0.46 | 75.95 | 76.099999 | 75.95 | 17 |
| 1731619560 | 75.75 | 0.3 | 0.40 | 75.599999 | 75.9 | 75.599999 | 61 |
| 1731533160 | 75.45 | -1.75 | -2.27 | 76.5 | 76.5 | 74.849999 | 150 |
| 1731446820 | 77.2 | -0.05 | -0.06 | 76.55 | 77.849999 | 76.55 | 96 |
| 1731360420 | 77.25 | -0.8 | -1.02 | 79 | 79.05 | 77.099999 | 524 |
| 1731101220 | 78.05 | -0.75 | -0.95 | 78.5 | 78.55 | 78.05 | 31 |
| 1731014760 | 78.8 | 1.55 | 2.01 | 77.349999 | 78.8 | 77.349999 | 129 |
| 1730928360 | 77.25 | -1.05 | -1.34 | 78.3 | 78.849999 | 76.099999 | 191 |
| 1730841960 | 78.3 | 0.85 | 1.10 | 77.5 | 78.3 | 77.3 | 69 |
| 1730755560 | 77.45 | -1.9 | -2.39 | 79.5 | 79.5 | 77.45 | 35 |
| 1730496360 | 79.349999 | 1.55 | 1.99 | 77.7 | 79.349999 | 77.7 | 220 |
| 1730409960 | 77.8 | -1.2 | -1.52 | 78.45 | 79.15 | 77.8 | 149 |
| 1730323560 | 79 | -2.35 | -2.89 | 78.65 | 79.599999 | 78.65 | 207 |
| 1730237160 | 81.349999 | 0.15 | 0.18 | 81.2 | 81.349999 | 81.2 | 8 |
| 1730150760 | 81.2 | -1.1 | -1.34 | 82.55 | 82.55 | 81.2 | 83 |
| 1729888020 | 82.3 | -7.15 | -7.99 | 81.8 | 84.4 | 80.599999 | 622 |
| 1729801560 | 89.45 | 0.4 | 0.45 | 89.25 | 89.45 | 89.05 | 467 |
| 1729715160 | 89.05 | -0.65 | -0.72 | 89.55 | 89.65 | 89.05 | 136 |
| 1729628760 | 89.7 | 0.2 | 0.22 | 89.7 | 89.7 | 89.7 | 3 |
| 1729542360 | 89.5 | -1.4 | -1.54 | 91.5 | 91.55 | 89.4 | 205 |
| 1729283160 | 90.9 | 0.9 | 1.00 | 91.2 | 91.2 | 90.9 | 4 |
| 1729196760 | 90 | 0.35 | 0.39 | 90 | 90.25 | 88.85 | 31 |
| 1729110360 | 89.65 | -0.2 | -0.22 | 90.3 | 90.3 | 89.15 | 17 |
| 1729023960 | 89.85 | -1.25 | -1.37 | 90.15 | 90.2 | 89.55 | 53 |
| 1728937620 | 91.1 | -0.5 | -0.55 | 91.25 | 91.75 | 90.35 | 80 |
| 1728678360 | 91.6 | 0.4 | 0.44 | 91.15 | 91.6 | 91.15 | 3 |
| 1728591960 | 91.2 | -1.3 | -1.41 | 92.35 | 92.35 | 90.95 | 64 |
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
