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 | -0.3 | -0.383631713555 | 78.2 | 83 | 73.4 | 3453 | 78.99231074 | DE |
| 4 | -9.55 | -10.9205260149 | 87.45 | 87.85 | 73.4 | 2739 | 81.22305816 | DE |
| 12 | -2.449999 | -3.04915871872 | 80.349999 | 90.9 | 73.4 | 2947 | 83.14420026 | DE |
| 26 | -0.949999 | -1.20481802416 | 78.849999 | 102.4 | 73.4 | 3442 | 87.5820106 | DE |
| 52 | 2.9 | 3.86666666667 | 75 | 102.4 | 66.599999 | 2540 | 84.05422807 | DE |
| 156 | -73.6 | -48.5808580858 | 151.5 | 152.2 | 62.5 | 16577 | 100.18507371 | DE |
| 260 | 8.9 | 12.8985507246 | 69 | 212 | 62.5 | 18147 | 111.43949495 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 77.55 | 1.5 | 1.97 | 74.349999 | 78.25 | 74.349999 | 2510 |
| 1742592420 | 76.05 | -3 | -3.80 | 78.05 | 79.8 | 73.4 | 5659 |
| 1742506020 | 79.05 | -1.2 | -1.50 | 80.8 | 81 | 78.349999 | 2388 |
| 1742419620 | 80.25 | -1.6 | -1.95 | 81.95 | 81.95 | 80.05 | 1226 |
| 1742333220 | 81.849999 | 2.7 | 3.41 | 78.099999 | 83 | 78.099999 | 5078 |
| 1742246820 | 79.15 | 0.95 | 1.21 | 78.2 | 79.2 | 77 | 2914 |
| 1741987620 | 78.2 | 0.9 | 1.16 | 77.5 | 78.7 | 76.7 | 3572 |
| 1741901220 | 77.3 | -0.95 | -1.21 | 77.05 | 77.849999 | 75.849999 | 3274 |
| 1741814820 | 78.25 | -1.7 | -2.13 | 78.05 | 79.5 | 76.55 | 3227 |
| 1741728420 | 79.95 | -2.55 | -3.09 | 83.099999 | 84.55 | 74.5 | 4538 |
| 1741642020 | 82.5 | -1.15 | -1.37 | 83.849999 | 85.75 | 82.05 | 578 |
| 1741382820 | 83.65 | -2.1 | -2.45 | 85.15 | 85.3 | 83 | 457 |
| 1741296420 | 85.75 | 2 | 2.39 | 84.4 | 86.85 | 84.25 | 2667 |
| 1741210020 | 83.75 | 1.35 | 1.64 | 80.849999 | 85.5 | 80.849999 | 1416 |
| 1741123620 | 82.4 | 0.1 | 0.12 | 81.95 | 82.4 | 78.849999 | 2304 |
| 1741037220 | 82.3 | -0.7 | -0.84 | 84.05 | 84.05 | 82.05 | 1326 |
| 1740778020 | 83 | -0.05 | -0.06 | 82.2 | 83.8 | 82.05 | 1984 |
| 1740691620 | 83.05 | -2.95 | -3.43 | 85.25 | 85.25 | 83.05 | 602 |
| 1740605220 | 86 | 1.5 | 1.78 | 84.75 | 86 | 83.099999 | 2030 |
| 1740518820 | 84.5 | -2.3 | -2.65 | 85.45 | 85.55 | 83.45 | 5067 |
| 1740432420 | 86.8 | 0.1 | 0.12 | 87.45 | 87.85 | 84.849999 | 4476 |
| 1740173220 | 86.7 | 0.25 | 0.29 | 86 | 88.65 | 86 | 2143 |
| 1740086820 | 86.45 | -3 | -3.35 | 89.25 | 90.25 | 86.45 | 3211 |
| 1740000420 | 89.45 | -0.6 | -0.67 | 90.35 | 90.9 | 88.05 | 853 |
| 1739914020 | 90.05 | 1.25 | 1.41 | 89.35 | 90.6 | 88.75 | 2652 |
| 1739827620 | 88.8 | -0.5 | -0.56 | 90 | 90.3 | 87.7 | 2392 |
| 1739568420 | 89.3 | 1.7 | 1.94 | 88.15 | 89.65 | 87.65 | 3057 |
| 1739482020 | 87.6 | -0.05 | -0.06 | 88 | 89.5 | 87.3 | 1856 |
| 1739395620 | 87.65 | 1.45 | 1.68 | 85.75 | 88.7 | 85.75 | 2039 |
| 1739309220 | 86.2 | -1.55 | -1.77 | 88.75 | 88.75 | 85.599999 | 4657 |
| 1739222820 | 87.75 | -0.85 | -0.96 | 89.65 | 90.5 | 87.75 | 2461 |
| 1738963620 | 88.6 | -1.5 | -1.66 | 90.5 | 90.5 | 88.2 | 703 |
| 1738877220 | 90.1 | 2.6 | 2.97 | 87.45 | 90.4 | 87.15 | 8313 |
| 1738790820 | 87.5 | 3.5 | 4.17 | 85.15 | 87.5 | 83.8 | 10542 |
| 1738704420 | 84 | 1.15 | 1.39 | 82.849999 | 85.349999 | 81.7 | 2582 |
| 1738618020 | 82.849999 | -2.2 | -2.59 | 83.349999 | 83.45 | 81.3 | 2894 |
| 1738358820 | 85.05 | 0.45 | 0.53 | 85.55 | 85.8 | 83.55 | 7614 |
| 1738272420 | 84.599999 | 1.85 | 2.24 | 83.45 | 85.55 | 83.099999 | 2547 |
| 1738186020 | 82.75 | -0.25 | -0.30 | 84.55 | 84.55 | 81.25 | 2595 |
| 1738099620 | 83 | -0.85 | -1.01 | 83.5 | 84.75 | 83 | 3108 |
| 1738013220 | 83.849999 | -0.45 | -0.53 | 83.2 | 84.05 | 80 | 4662 |
| 1737754020 | 84.3 | 2.8 | 3.44 | 83.2 | 85.5 | 82.2 | 5443 |
| 1737667620 | 81.5 | 0.75 | 0.93 | 82.599999 | 85.599999 | 80.5 | 16401 |
| 1737581220 | 80.75 | -0.2 | -0.25 | 80.849999 | 81.05 | 80.2 | 869 |
| 1737494820 | 80.95 | 0.2 | 0.25 | 80.5 | 80.95 | 79 | 1282 |
| 1737408420 | 80.75 | 0.8 | 1.00 | 79.4 | 80.8 | 79.099999 | 1326 |
| 1737149220 | 79.95 | 1.6 | 2.04 | 78.25 | 80.65 | 78.25 | 1697 |
| 1737062820 | 78.349999 | 0.8 | 1.03 | 78.65 | 78.65 | 77.2 | 1180 |
| 1736976420 | 77.55 | 2.1 | 2.78 | 76.3 | 77.7 | 76.2 | 1324 |
| 1736890020 | 75.45 | -0.05 | -0.07 | 76.8 | 76.95 | 75.45 | 923 |
| 1736803620 | 75.5 | -1.6 | -2.08 | 76 | 77.15 | 75.349999 | 2541 |
| 1736544420 | 77.099999 | 1.5 | 1.98 | 75.05 | 77.5 | 75.05 | 725 |
| 1736458020 | 75.599999 | -0.45 | -0.59 | 76 | 76.8 | 75.2 | 1643 |
| 1736371620 | 76.05 | -2.75 | -3.49 | 78.75 | 78.75 | 75.4 | 2611 |
| 1736285220 | 78.8 | 1.55 | 2.01 | 78.8 | 79.25 | 77.5 | 1464 |
| 1736198820 | 77.25 | -1.85 | -2.34 | 79.15 | 80.95 | 77.25 | 1859 |
| 1735939620 | 79.099999 | -1.35 | -1.68 | 79.15 | 79.3 | 77.55 | 1784 |
| 1735853220 | 80.45 | 1.25 | 1.58 | 78.25 | 80.8 | 78.25 | 955 |
| 1735594020 | 79.2 | -0.15 | -0.19 | 80.349999 | 80.349999 | 79 | 1234 |
| 1735334820 | 79.349999 | -0.4 | -0.50 | 78.5 | 81.95 | 78.5 | 1735 |
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
