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 | 2.2 | 2.69113149847 | 81.75 | 84.25 | 79.65 | 11170 | 81.93510443 | DE |
| 4 | 6.75 | 8.74352331606 | 77.2 | 84.25 | 76.8 | 9767 | 80.56009911 | DE |
| 12 | 9.65 | 12.9878869448 | 74.3 | 84.25 | 67.849999 | 8405 | 75.43078357 | DE |
| 26 | 19.05 | 29.3528505393 | 64.9 | 84.25 | 58.6 | 8777 | 70.01502136 | DE |
| 52 | -9.25 | -9.92489270386 | 93.2 | 96.05 | 58.6 | 10119 | 75.8115233 | DE |
| 156 | -66.45 | -44.1821808511 | 150.4 | 166.3 | 58.6 | 23156 | 107.01501823 | DE |
| 260 | -11.95 | -12.4608967675 | 95.9 | 170.3 | 33.3 | 37752 | 95.08614209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 83.95 | 1.35 | 1.63 | 82.099999 | 84.25 | 82.099999 | 10752 |
| 1737581220 | 82.599999 | -0.6 | -0.72 | 83.45 | 83.9 | 82.05 | 7491 |
| 1737494820 | 83.2 | 0.85 | 1.03 | 82.099999 | 84 | 82 | 11268 |
| 1737408420 | 82.349999 | 1 | 1.23 | 81.95 | 82.7 | 81.3 | 15381 |
| 1737149220 | 81.349999 | 1.05 | 1.31 | 80.349999 | 81.9 | 80.05 | 9414 |
| 1737062820 | 80.3 | -1.55 | -1.89 | 81.75 | 82.349999 | 79.65 | 12297 |
| 1736976420 | 81.849999 | 2 | 2.50 | 79.8 | 81.9 | 79.5 | 18170 |
| 1736890020 | 79.849999 | 0.05 | 0.06 | 79.849999 | 80.4 | 78.4 | 4637 |
| 1736803620 | 79.8 | 0.85 | 1.08 | 78.45 | 79.8 | 78 | 4324 |
| 1736544420 | 78.95 | -0.35 | -0.44 | 79.05 | 79.5 | 78.05 | 3189 |
| 1736458020 | 79.3 | 0 | 0.00 | 79.4 | 79.95 | 78.599999 | 3389 |
| 1736371620 | 79.3 | -1.7 | -2.10 | 81.3 | 81.4 | 78.599999 | 11351 |
| 1736285220 | 81 | 0.65 | 0.81 | 80.05 | 81.349999 | 80.05 | 11508 |
| 1736198820 | 80.349999 | 1.55 | 1.97 | 79.05 | 80.9 | 78.7 | 18394 |
| 1735939620 | 78.8 | -0.4 | -0.51 | 79.3 | 79.4 | 78.45 | 6204 |
| 1735853220 | 79.2 | 1.15 | 1.47 | 78.349999 | 79.45 | 77.5 | 12150 |
| 1735594020 | 78.05 | 0.1 | 0.13 | 77.8 | 78.3 | 77 | 3605 |
| 1735334820 | 77.95 | 0.9 | 1.17 | 77.2 | 78.7 | 76.8 | 13275 |
| 1734989220 | 77.05 | 0.2 | 0.26 | 76.599999 | 77.5 | 75.4 | 4959 |
| 1734730020 | 76.849999 | 0.3 | 0.39 | 76.7 | 77.599999 | 75.8 | 7849 |
| 1734643620 | 76.55 | 0.9 | 1.19 | 75.55 | 77.599999 | 75.55 | 13964 |
| 1734557220 | 75.65 | 0.8 | 1.07 | 74.849999 | 77.3 | 74.849999 | 10351 |
| 1734470820 | 74.849999 | -0.5 | -0.66 | 74.849999 | 76.55 | 74.45 | 6796 |
| 1734384420 | 75.349999 | -0.2 | -0.26 | 75.25 | 75.45 | 74.4 | 7047 |
| 1734125220 | 75.55 | -0.15 | -0.20 | 75.45 | 76.55 | 75.15 | 10744 |
| 1734038820 | 75.7 | 2.1 | 2.85 | 73.4 | 76.05 | 73.4 | 12226 |
| 1733952420 | 73.599999 | 0.45 | 0.62 | 73.15 | 73.95 | 72.4 | 6316 |
| 1733866020 | 73.15 | -0.4 | -0.54 | 73.3 | 73.75 | 72.75 | 3792 |
| 1733779620 | 73.55 | 1.15 | 1.59 | 72.95 | 73.849999 | 72.349999 | 8382 |
| 1733520420 | 72.4 | 1.6 | 2.26 | 70.65 | 72.5 | 69.8 | 9969 |
| 1733434020 | 70.8 | 0.9 | 1.29 | 69.849999 | 71.55 | 69.2 | 8094 |
| 1733347620 | 69.9 | 0.25 | 0.36 | 69.05 | 70.25 | 69.05 | 2616 |
| 1733261220 | 69.65 | 1.6 | 2.35 | 68.099999 | 69.65 | 68.05 | 3682 |
| 1733174820 | 68.05 | -1.95 | -2.79 | 69.95 | 69.95 | 67.849999 | 14913 |
| 1732915620 | 70 | -0.75 | -1.06 | 70.349999 | 70.8 | 69.55 | 4307 |
| 1732829220 | 70.75 | 0.55 | 0.78 | 69.75 | 71 | 69.75 | 2128 |
| 1732742820 | 70.2 | -0.2 | -0.28 | 70.65 | 70.7 | 68.5 | 3229 |
| 1732656420 | 70.4 | -0.65 | -0.91 | 70.7 | 72 | 69.599999 | 5639 |
| 1732570020 | 71.05 | 0.35 | 0.50 | 71.25 | 72.2 | 70.599999 | 3418 |
| 1732310820 | 70.7 | 0.4 | 0.57 | 69.849999 | 71.349999 | 69.599999 | 2940 |
| 1732224420 | 70.3 | -0.2 | -0.28 | 71 | 71.25 | 69.099999 | 5880 |
| 1732138020 | 70.5 | -1.15 | -1.61 | 71.5 | 72.45 | 70.25 | 4241 |
| 1732051620 | 71.65 | -1.3 | -1.78 | 73.05 | 73.65 | 70.8 | 5599 |
| 1731965220 | 72.95 | -1.25 | -1.68 | 73.55 | 74.55 | 72.599999 | 3131 |
| 1731705960 | 74.2 | -0.5 | -0.67 | 74.15 | 75 | 73.25 | 4249 |
| 1731619560 | 74.7 | 4.55 | 6.49 | 70.15 | 75.2 | 70.15 | 15223 |
| 1731533160 | 70.15 | 1.05 | 1.52 | 69 | 70.849999 | 68.9 | 8594 |
| 1731446820 | 69.099999 | -6.1 | -8.11 | 74.4 | 74.4 | 68.05 | 38747 |
| 1731360420 | 75.2 | 1.35 | 1.83 | 74.25 | 76.05 | 74.25 | 7556 |
| 1731101220 | 73.849999 | 0.15 | 0.20 | 74.349999 | 74.55 | 73.65 | 5285 |
| 1731014760 | 73.7 | 1.1 | 1.52 | 72.5 | 75.099999 | 72.45 | 6358 |
| 1730928360 | 72.599999 | 0.55 | 0.76 | 72.099999 | 74.65 | 72 | 7882 |
| 1730841960 | 72.05 | 0.3 | 0.42 | 72.15 | 72.8 | 71 | 5644 |
| 1730755560 | 71.75 | -1 | -1.37 | 73.25 | 73.349999 | 71.45 | 11372 |
| 1730496360 | 72.75 | 0.5 | 0.69 | 72.8 | 73.4 | 72 | 2660 |
| 1730409960 | 72.25 | -2.05 | -2.76 | 74.3 | 74.65 | 72.2 | 10471 |
| 1730323560 | 74.3 | -1.7 | -2.24 | 75.95 | 76.15 | 74.3 | 11385 |
| 1730237160 | 76 | 0.7 | 0.93 | 75.05 | 76.4 | 74.95 | 9483 |
| 1730150760 | 75.3 | 0.45 | 0.60 | 75 | 75.95 | 74.55 | 5566 |
| 1729888020 | 74.849999 | 1.1 | 1.49 | 73.95 | 75.15 | 73.599999 | 9220 |
| 1729801560 | 73.75 | 1.8 | 2.50 | 72.349999 | 74.25 | 72.3 | 9074 |
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
