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 | -0.6 | -0.806451612903 | 74.4 | 75.489999 | 68.26 | 25632 | 74.07906936 | DE |
| 4 | 1.810001 | 2.51423951263 | 71.989999 | 76.83 | 68.26 | 26097 | 74.46757318 | DE |
| 12 | -6.439999 | -8.02592108706 | 80.239999 | 80.97 | 68.26 | 24504 | 74.00965477 | DE |
| 26 | -14.69 | -16.600745847 | 88.49 | 91.31 | 63.53 | 33667 | 71.96397859 | DE |
| 52 | -37.72 | -33.8235294118 | 111.52 | 112.54 | 63.53 | 27268 | 78.46359194 | DE |
| 156 | -68.22 | -48.0354879594 | 142.02 | 150.76 | 63.53 | 11851 | 84.6582359 | DE |
| 260 | -15.41 | -17.2738482233 | 89.21 | 157.62 | 57 | 9339 | 88.07160118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 74 | -0.44 | -0.59 | 73.989999 | 75 | 68.26 | 80510 |
| 1734643620 | 74.44 | 0.24 | 0.32 | 74.69 | 74.92 | 73.8 | 25448 |
| 1734557220 | 74.2 | -0.1 | -0.13 | 74.3 | 75.489999 | 73.98 | 37237 |
| 1734470820 | 74.3 | 0.93 | 1.27 | 73.38 | 74.93 | 73 | 29163 |
| 1734384420 | 73.37 | -0.31 | -0.42 | 73.51 | 75.22 | 73.239999 | 18195 |
| 1734125220 | 73.68 | -0.82 | -1.10 | 74.4 | 74.9 | 73.12 | 18116 |
| 1734038820 | 74.5 | -0.76 | -1.01 | 75.08 | 75.72 | 74.38 | 20675 |
| 1733952420 | 75.26 | 2.37 | 3.25 | 72.81 | 75.26 | 72.81 | 24875 |
| 1733866020 | 72.89 | -0.62 | -0.84 | 73.36 | 74.29 | 72.78 | 21340 |
| 1733779620 | 73.51 | -1.18 | -1.58 | 75.14 | 75.7 | 73.51 | 28759 |
| 1733520420 | 74.69 | 0.44 | 0.59 | 74.44 | 76.83 | 74.319999 | 32348 |
| 1733434020 | 74.25 | -0.4 | -0.54 | 74.489999 | 74.69 | 73.84 | 20496 |
| 1733347620 | 74.65 | -0.38 | -0.51 | 75.01 | 75.4 | 73.37 | 25377 |
| 1733261220 | 75.03 | -0.26 | -0.35 | 75.489999 | 75.489999 | 73.81 | 29800 |
| 1733174820 | 75.29 | 0.67 | 0.90 | 74.54 | 75.34 | 73.76 | 41063 |
| 1732915620 | 74.62 | -0.43 | -0.57 | 74.599999 | 75.069999 | 74.01 | 16816 |
| 1732829220 | 75.05 | 0.95 | 1.28 | 74.12 | 75.29 | 74.02 | 13442 |
| 1732742820 | 74.099999 | -0.01 | -0.01 | 74.3 | 74.98 | 73.63 | 22421 |
| 1732656420 | 74.11 | -1.5 | -1.98 | 75.69 | 75.79 | 74.11 | 29750 |
| 1732570020 | 75.61 | 1.54 | 2.08 | 74.67 | 76.08 | 74.25 | 44055 |
| 1732310820 | 74.069999 | 2.43 | 3.39 | 71.989999 | 74.36 | 71.66 | 22672 |
| 1732224420 | 71.64 | 2.27 | 3.27 | 69.739999 | 72.099999 | 69.44 | 21004 |
| 1732138020 | 69.37 | -0.41 | -0.59 | 70.29 | 70.36 | 69.05 | 23452 |
| 1732051620 | 69.78 | -0.84 | -1.19 | 70.9 | 71.319999 | 69.54 | 22037 |
| 1731965220 | 70.62 | -2.28 | -3.13 | 73 | 73.31 | 70.25 | 33439 |
| 1731705960 | 72.9 | 0.91 | 1.26 | 72.38 | 73.68 | 71.849999 | 24976 |
| 1731619560 | 71.989999 | -0.51 | -0.70 | 72.63 | 72.989999 | 71.959999 | 16701 |
| 1731533160 | 72.5 | 0.32 | 0.44 | 72.23 | 72.76 | 72.01 | 20347 |
| 1731446820 | 72.18 | 0.38 | 0.53 | 72.14 | 72.75 | 71.599999 | 19069 |
| 1731360420 | 71.8 | 1.07 | 1.51 | 71.14 | 72.69 | 71 | 25475 |
| 1731101220 | 70.73 | 0.37 | 0.53 | 70.29 | 71.3 | 69.98 | 17238 |
| 1731014760 | 70.36 | 0.22 | 0.31 | 70.45 | 71 | 69.75 | 32725 |
| 1730928360 | 70.14 | -1.13 | -1.59 | 72.2 | 73.47 | 69.92 | 38044 |
| 1730841960 | 71.27 | 0.25 | 0.35 | 71.29 | 71.33 | 70.68 | 15691 |
| 1730755560 | 71.02 | -1.43 | -1.97 | 72.14 | 72.209999 | 70.95 | 10829 |
| 1730496360 | 72.45 | 1.62 | 2.29 | 71.01 | 72.45 | 70.739999 | 14272 |
| 1730409960 | 70.83 | 0.02 | 0.03 | 70.51 | 71.15 | 69.22 | 23065 |
| 1730323560 | 70.81 | -1.75 | -2.41 | 72.739999 | 72.739999 | 70.31 | 30800 |
| 1730237160 | 72.56 | -0.45 | -0.62 | 73.11 | 73.599999 | 72.51 | 16629 |
| 1730150760 | 73.01 | -0.04 | -0.05 | 73.59 | 73.59 | 72.89 | 14717 |
| 1729888020 | 73.05 | 0.03 | 0.04 | 73.099999 | 73.68 | 72.76 | 14597 |
| 1729801560 | 73.02 | -1.18 | -1.59 | 74.239999 | 74.67 | 73.01 | 21860 |
| 1729715160 | 74.2 | -1.19 | -1.58 | 75.28 | 75.849999 | 74.08 | 14135 |
| 1729628760 | 75.39 | 0.01 | 0.01 | 75.4 | 76.22 | 75 | 9351 |
| 1729542360 | 75.38 | -0.87 | -1.14 | 76.25 | 76.54 | 75.38 | 11912 |
| 1729283160 | 76.25 | -0.76 | -0.99 | 77 | 77.44 | 76.01 | 15883 |
| 1729196760 | 77.01 | -0.26 | -0.34 | 77.41 | 78.29 | 77.01 | 23933 |
| 1729110360 | 77.27 | 1.68 | 2.22 | 75.51 | 77.48 | 74.98 | 24930 |
| 1729023960 | 75.59 | 0.66 | 0.88 | 75.209999 | 75.8 | 74.23 | 14527 |
| 1728937620 | 74.93 | -0.19 | -0.25 | 75.39 | 75.489999 | 74.04 | 19299 |
| 1728678360 | 75.12 | -0.02 | -0.03 | 75.04 | 75.37 | 74.26 | 14193 |
| 1728591960 | 75.14 | -0.3 | -0.40 | 75.59 | 76.59 | 75.08 | 22260 |
| 1728505560 | 75.44 | 1.79 | 2.43 | 73.69 | 75.79 | 73.58 | 24832 |
| 1728419160 | 73.65 | 0.08 | 0.11 | 73.79 | 74 | 72.27 | 28203 |
| 1728332760 | 73.569999 | -1.34 | -1.79 | 75.599999 | 75.599999 | 73.03 | 35129 |
| 1728073560 | 74.91 | 0.33 | 0.44 | 74.44 | 76.09 | 74.43 | 23321 |
| 1727987220 | 74.58 | -0.6 | -0.80 | 75.54 | 75.91 | 74.31 | 21820 |
| 1727900820 | 75.18 | -5.58 | -6.91 | 75.9 | 76.66 | 73.849999 | 103994 |
| 1727814420 | 80.76 | 1.31 | 1.65 | 79.5 | 80.97 | 79.17 | 27006 |
| 1727728020 | 79.45 | -0.81 | -1.01 | 80.37 | 80.54 | 78.93 | 32994 |
| 1727468760 | 80.26 | 0.4 | 0.50 | 80.239999 | 80.87 | 79.84 | 23601 |
| 1727382360 | 79.86 | 0.88 | 1.11 | 79.11 | 81.15 | 79.11 | 47379 |
| 1727295960 | 78.98 | 0.66 | 0.84 | 78.239999 | 79.069999 | 77.83 | 20024 |
| 1727209560 | 78.319999 | 0.91 | 1.18 | 77.69 | 79.17 | 77.349999 | 36498 |
| 1727123160 | 77.41 | -0.06 | -0.08 | 77.55 | 77.989999 | 76.44 | 19692 |
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
