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 | 0.4 | 0.544217687075 | 73.5 | 76.45 | 72.55 | 6872 | 74.30741088 | DE |
| 4 | -3.1 | -4.02597402597 | 77 | 78 | 70 | 7477 | 73.88589601 | DE |
| 12 | 2.5 | 3.50140056022 | 71.4 | 87.65 | 70 | 15472 | 78.8101233 | DE |
| 26 | 3.7 | 5.27065527066 | 70.2 | 87.65 | 60.3 | 13834 | 72.15401671 | DE |
| 52 | 8.02 | 12.1736490589 | 65.88 | 87.65 | 57.4 | 15925 | 70.25380269 | DE |
| 156 | -24.12 | -24.6072230157 | 98.02 | 119.75 | 51 | 70041 | 81.95306213 | DE |
| 260 | 20.4 | 38.1308411215 | 53.5 | 119.75 | 30.05 | 98344 | 70.40335463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 73.65 | -0.35 | -0.47 | 74.15 | 75.3 | 73.65 | 8237 |
| 1737667620 | 74 | 0.55 | 0.75 | 73.45 | 74.4 | 72.55 | 9980 |
| 1737581220 | 73.45 | -1.6 | -2.13 | 75.55 | 75.55 | 73.4 | 7982 |
| 1737494820 | 75.05 | -1.3 | -1.70 | 75.599999 | 76.25 | 74.95 | 4922 |
| 1737408420 | 76.349999 | 2.6 | 3.53 | 74.2 | 76.45 | 74.05 | 4867 |
| 1737149220 | 73.75 | 0.55 | 0.75 | 73.5 | 75.599999 | 73.4 | 6610 |
| 1737062820 | 73.2 | -0.1 | -0.14 | 73.4 | 74.099999 | 71.9 | 6246 |
| 1736976420 | 73.3 | 2.3 | 3.24 | 71.099999 | 73.9 | 71.099999 | 8925 |
| 1736890020 | 71 | -0.35 | -0.49 | 71.45 | 71.9 | 70.849999 | 7257 |
| 1736803620 | 71.349999 | 0.45 | 0.63 | 70.5 | 71.9 | 70 | 13667 |
| 1736544420 | 70.9 | -2.45 | -3.34 | 73.25 | 73.75 | 70.349999 | 9409 |
| 1736458020 | 73.349999 | -0.25 | -0.34 | 73.05 | 74.45 | 73.05 | 3268 |
| 1736371620 | 73.599999 | -1.5 | -2.00 | 74.8 | 74.9 | 73.15 | 9156 |
| 1736285220 | 75.099999 | -0.85 | -1.12 | 76.3 | 76.95 | 74.849999 | 3126 |
| 1736198820 | 75.95 | 0.3 | 0.40 | 75.65 | 77.5 | 75 | 6428 |
| 1735939620 | 75.65 | 0.1 | 0.13 | 75.5 | 76.95 | 74.099999 | 11369 |
| 1735853220 | 75.55 | -0.9 | -1.18 | 76.349999 | 78 | 75.15 | 9829 |
| 1735594020 | 76.45 | 0 | 0.00 | 76.3 | 76.75 | 75.9 | 4898 |
| 1735334820 | 76.45 | -1.15 | -1.48 | 77 | 77.25 | 76.15 | 6653 |
| 1734989220 | 77.599999 | -0.35 | -0.45 | 78.05 | 78.05 | 75.7 | 5992 |
| 1734730020 | 77.95 | -1.4 | -1.76 | 79.3 | 79.4 | 76.9 | 9607 |
| 1734643620 | 79.349999 | 1.15 | 1.47 | 78.4 | 81 | 78.4 | 6623 |
| 1734557220 | 78.2 | 0.15 | 0.19 | 78.15 | 79.099999 | 78.05 | 4710 |
| 1734470820 | 78.05 | -1.8 | -2.25 | 79.349999 | 79.65 | 78 | 7364 |
| 1734384420 | 79.849999 | -1.25 | -1.54 | 81 | 81.9 | 78.95 | 9873 |
| 1734125220 | 81.099999 | -2.55 | -3.05 | 83.349999 | 83.75 | 80.8 | 6219 |
| 1734038820 | 83.65 | -1.3 | -1.53 | 84.8 | 85.9 | 82.8 | 13373 |
| 1733952420 | 84.95 | 1.25 | 1.49 | 83.75 | 85.05 | 83.349999 | 12224 |
| 1733866020 | 83.7 | 0.3 | 0.36 | 83.3 | 85 | 83.099999 | 10245 |
| 1733779620 | 83.4 | -0.4 | -0.48 | 83.65 | 85.45 | 82.65 | 13374 |
| 1733520420 | 83.8 | 0.25 | 0.30 | 83.45 | 84.95 | 83.099999 | 24592 |
| 1733434020 | 83.55 | 7.05 | 9.22 | 76.75 | 87.65 | 76.75 | 105029 |
| 1733347620 | 76.5 | 1.05 | 1.39 | 75.65 | 76.8 | 75.55 | 4447 |
| 1733261220 | 75.45 | 0.5 | 0.67 | 75.099999 | 76 | 74.8 | 9693 |
| 1733174820 | 74.95 | 0.6 | 0.81 | 74.45 | 75.7 | 74.4 | 7826 |
| 1732915620 | 74.349999 | -0.5 | -0.67 | 74.9 | 75.45 | 74.25 | 4430 |
| 1732829220 | 74.849999 | -0.15 | -0.20 | 75.099999 | 75.599999 | 74.599999 | 9318 |
| 1732742820 | 75 | -1.55 | -2.02 | 76.4 | 76.55 | 75 | 6958 |
| 1732656420 | 76.55 | 0.6 | 0.79 | 75.8 | 77 | 74.25 | 10437 |
| 1732570020 | 75.95 | -1.15 | -1.49 | 77.099999 | 77.45 | 75.75 | 14360 |
| 1732310820 | 77.099999 | -0.65 | -0.84 | 77.4 | 78.3 | 76.599999 | 11608 |
| 1732224420 | 77.75 | -2.55 | -3.18 | 80 | 81.2 | 76.7 | 14766 |
| 1732138020 | 80.3 | 1.2 | 1.52 | 79.65 | 80.349999 | 79 | 7347 |
| 1732051620 | 79.099999 | -0.85 | -1.06 | 79.95 | 80.65 | 78.45 | 12911 |
| 1731965220 | 79.95 | 1.8 | 2.30 | 78.2 | 80 | 78.099999 | 6786 |
| 1731705960 | 78.15 | 0.95 | 1.23 | 76.9 | 78.8 | 76.9 | 7863 |
| 1731619560 | 77.2 | -0.05 | -0.06 | 77.3 | 79.15 | 76.7 | 11202 |
| 1731533160 | 77.25 | 1.3 | 1.71 | 76 | 79.349999 | 74.849999 | 24918 |
| 1731446820 | 75.95 | -5.85 | -7.15 | 80.95 | 81.15 | 75.349999 | 31491 |
| 1731360420 | 81.8 | 0.15 | 0.18 | 81.55 | 83.599999 | 81 | 19548 |
| 1731101220 | 81.65 | -0.3 | -0.37 | 81.599999 | 84 | 80.95 | 25314 |
| 1731014760 | 81.95 | 4.75 | 6.15 | 77.25 | 82.65 | 77.25 | 33526 |
| 1730928360 | 77.2 | -3.2 | -3.98 | 79.95 | 81.099999 | 77 | 52460 |
| 1730841960 | 80.4 | 5.35 | 7.13 | 76 | 82.7 | 76 | 119875 |
| 1730755560 | 75.05 | 2.8 | 3.88 | 72.349999 | 77.5 | 71.95 | 33801 |
| 1730496360 | 72.25 | 0.45 | 0.63 | 71.4 | 72.95 | 71.4 | 6395 |
| 1730409960 | 71.8 | 0.05 | 0.07 | 71.5 | 72.65 | 71.4 | 8870 |
| 1730323560 | 71.75 | 0 | 0.00 | 71.5 | 72.099999 | 71.05 | 9107 |
| 1730237160 | 71.75 | 0.4 | 0.56 | 71.2 | 72.099999 | 71 | 11276 |
| 1730150760 | 71.349999 | 1.55 | 2.22 | 70.45 | 71.849999 | 70.45 | 16733 |
| 1729888020 | 69.8 | 0.1 | 0.14 | 69.7 | 70.5 | 69.15 | 8448 |
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
