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 | -0.400001 | -0.547946575342 | 73 | 75.43 | 72.51 | 6439 | 74.23991719 | DE |
| 4 | 0.329999 | 0.456619620866 | 72.27 | 75.43 | 66.08 | 10102 | 71.388811 | DE |
| 12 | -1.090001 | -1.47917085086 | 73.69 | 79.58 | 66.08 | 7670 | 73.61958921 | DE |
| 26 | -0.900001 | -1.22449115646 | 73.5 | 79.58 | 61.51 | 7969 | 70.84480671 | DE |
| 52 | 18.259999 | 33.6032370261 | 54.34 | 79.58 | 49.705 | 9825 | 62.99814826 | DE |
| 156 | 11.239999 | 18.3181209257 | 61.36 | 79.58 | 44.885 | 11525 | 59.80401558 | DE |
| 260 | 11.239999 | 18.3181209257 | 61.36 | 79.58 | 44.885 | 11525 | 59.80401558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 72.91 | -0.44 | -0.60 | 73.4 | 73.41 | 72.54 | 3097 |
| 1733174820 | 73.349999 | -1.56 | -2.08 | 74.989999 | 75.43 | 73.349999 | 6242 |
| 1732915620 | 74.91 | -0.07 | -0.09 | 74.98 | 75.23 | 74.26 | 3142 |
| 1732829220 | 74.98 | 0.61 | 0.82 | 74.68 | 74.989999 | 74.319999 | 3111 |
| 1732742820 | 74.37 | 0.19 | 0.26 | 74.01 | 75.069999 | 73.44 | 12250 |
| 1732656420 | 74.18 | 1.44 | 1.98 | 73 | 74.18 | 72.51 | 7451 |
| 1732570020 | 72.739999 | -0.18 | -0.25 | 73.34 | 73.34 | 72.33 | 6937 |
| 1732310820 | 72.92 | -0.87 | -1.18 | 73.25 | 74.38 | 72.92 | 6117 |
| 1732224420 | 73.79 | 0.88 | 1.21 | 73.05 | 73.98 | 72.67 | 7706 |
| 1732138020 | 72.91 | 0.27 | 0.37 | 72.989999 | 73.489999 | 72.67 | 8480 |
| 1732051620 | 72.64 | 0.54 | 0.75 | 72 | 72.98 | 71.62 | 5395 |
| 1731965220 | 72.099999 | -0.61 | -0.84 | 72.73 | 72.73 | 71.319999 | 11922 |
| 1731705960 | 72.709999 | 0.5 | 0.69 | 71.31 | 72.78 | 70.84 | 4891 |
| 1731619560 | 72.209999 | 1.8 | 2.56 | 70.4 | 72.209999 | 70 | 6032 |
| 1731533160 | 70.41 | 0.68 | 0.98 | 69.64 | 70.92 | 69.39 | 7356 |
| 1731446820 | 69.73 | -1.42 | -2.00 | 71.819999 | 71.88 | 69.41 | 13688 |
| 1731360420 | 71.15 | -0.84 | -1.17 | 71.89 | 72.59 | 71.15 | 10820 |
| 1731101220 | 71.989999 | 2.85 | 4.12 | 69.08 | 72.069999 | 68.93 | 7108 |
| 1731014760 | 69.14 | -0.12 | -0.17 | 69.37 | 69.69 | 68.01 | 13975 |
| 1730928360 | 69.26 | -2.73 | -3.79 | 72.5 | 72.5 | 66.08 | 53178 |
| 1730841960 | 71.989999 | -0.01 | -0.01 | 72.27 | 72.27 | 70.72 | 5538 |
| 1730755560 | 72 | 0.51 | 0.71 | 71.209999 | 72.099999 | 70.41 | 14485 |
| 1730496360 | 71.489999 | -1.11 | -1.53 | 72.67 | 73.54 | 71.069999 | 4408 |
| 1730409960 | 72.599999 | -0.68 | -0.93 | 72.75 | 73.4 | 71.81 | 5334 |
| 1730323560 | 73.28 | -0.4 | -0.54 | 73.79 | 73.84 | 72.56 | 3768 |
| 1730237160 | 73.68 | -0.7 | -0.94 | 74.3 | 74.66 | 72.81 | 9641 |
| 1730150760 | 74.38 | -1.02 | -1.35 | 75.489999 | 77.349999 | 74.18 | 5726 |
| 1729888020 | 75.4 | -1.05 | -1.37 | 76.54 | 77.16 | 75.4 | 3582 |
| 1729801560 | 76.45 | -2.31 | -2.93 | 78.28 | 78.989999 | 76.44 | 3751 |
| 1729715160 | 78.76 | 0.93 | 1.19 | 77.22 | 79.58 | 75.989999 | 7248 |
| 1729628760 | 77.83 | 0.18 | 0.23 | 77.38 | 77.959999 | 76.61 | 4658 |
| 1729542360 | 77.65 | 0.24 | 0.31 | 77.849999 | 78.34 | 77.349999 | 10794 |
| 1729283160 | 77.41 | -0.29 | -0.37 | 77.44 | 77.56 | 76.89 | 4966 |
| 1729196760 | 77.7 | 0.04 | 0.05 | 77.9 | 78.14 | 77.4 | 6739 |
| 1729110360 | 77.66 | 1.34 | 1.76 | 75.989999 | 77.95 | 75.83 | 6189 |
| 1729023960 | 76.319999 | 0.32 | 0.42 | 76.37 | 77.069999 | 75.91 | 6336 |
| 1728937620 | 76 | 1.38 | 1.85 | 75.08 | 76.2 | 74.599999 | 7089 |
| 1728678360 | 74.62 | 0.49 | 0.66 | 74.04 | 74.62 | 73.18 | 3805 |
| 1728591960 | 74.13 | 0.4 | 0.54 | 73.72 | 75.23 | 73.31 | 8330 |
| 1728505560 | 73.73 | 0.27 | 0.37 | 73.28 | 74.069999 | 72.73 | 3167 |
| 1728419160 | 73.459999 | 0.35 | 0.48 | 73.15 | 74.54 | 72.73 | 5330 |
| 1728332760 | 73.11 | -3.39 | -4.43 | 76.91 | 76.95 | 73.11 | 9992 |
| 1728073560 | 76.5 | -0.5 | -0.65 | 77.34 | 77.8 | 75.7 | 11495 |
| 1727987220 | 77 | -0.3 | -0.39 | 77.349999 | 78.17 | 77 | 3793 |
| 1727900820 | 77.3 | 0.2 | 0.26 | 77.12 | 77.33 | 76.68 | 8579 |
| 1727814420 | 77.099999 | 1.29 | 1.70 | 75.89 | 77.38 | 75.48 | 5257 |
| 1727728020 | 75.81 | -0.12 | -0.16 | 76.05 | 76.05 | 75.33 | 3542 |
| 1727468760 | 75.93 | 1.17 | 1.57 | 74.64 | 75.93 | 74.47 | 4945 |
| 1727382360 | 74.76 | -1.2 | -1.58 | 75.84 | 76.39 | 74.48 | 9684 |
| 1727295960 | 75.959999 | 0.59 | 0.78 | 75.349999 | 76.11 | 75.01 | 4243 |
| 1727209560 | 75.37 | -0.84 | -1.10 | 76.39 | 76.4 | 75.319999 | 3704 |
| 1727123160 | 76.209999 | 1.71 | 2.30 | 74.37 | 76.209999 | 74.37 | 2068 |
| 1726864020 | 74.5 | 0.73 | 0.99 | 73.8 | 74.86 | 73.51 | 2398 |
| 1726777560 | 73.77 | -1.89 | -2.50 | 76 | 76.38 | 73.13 | 8759 |
| 1726691220 | 75.66 | -0.73 | -0.96 | 76.29 | 76.66 | 75.19 | 4901 |
| 1726604760 | 76.39 | 0.54 | 0.71 | 75.84 | 76.43 | 75.8 | 3788 |
| 1726518420 | 75.849999 | -0.38 | -0.50 | 76.56 | 76.819999 | 75.63 | 9814 |
| 1726259160 | 76.23 | 0.8 | 1.06 | 75.39 | 76.38 | 75 | 6535 |
| 1726172760 | 75.43 | -0.09 | -0.12 | 75.66 | 76.12 | 74.94 | 6804 |
| 1726086360 | 75.52 | 0.87 | 1.17 | 74.099999 | 75.75 | 74.099999 | 16077 |
| 1725999960 | 74.65 | 1.45 | 1.98 | 73.69 | 74.65 | 73.239999 | 6437 |
| 1725913620 | 73.2 | 0.99 | 1.37 | 72.069999 | 73.34 | 71.97 | 8092 |
| 1725654360 | 72.209999 | -0.29 | -0.40 | 72.04 | 73.099999 | 71.92 | 3790 |
| 1725567960 | 72.5 | -0.97 | -1.32 | 73.33 | 73.59 | 72.31 | 2667 |
| 1725481560 | 73.47 | 1.26 | 1.74 | 72.01 | 73.47 | 71.83 | 4171 |
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
