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 | -1.5 | -2.17548948513 | 68.95 | 68.95 | 66.3 | 6028 | 67.83939301 | DE |
| 4 | -1.7 | -2.45842371656 | 69.15 | 71.15 | 64.849999 | 8524 | 68.04122251 | DE |
| 12 | -23.7 | -26.0010970927 | 91.15 | 92.6 | 64.849999 | 15481 | 76.13781122 | DE |
| 26 | -26.85 | -28.4729586426 | 94.3 | 96.05 | 64.849999 | 11182 | 80.99485732 | DE |
| 52 | -37.75 | -35.8840304183 | 105.2 | 111.9 | 64.849999 | 9584 | 88.8154493 | DE |
| 156 | -43.35 | -39.1245487365 | 110.8 | 170.3 | 64.849999 | 28040 | 116.3584551 | DE |
| 260 | -29.75 | -30.6069958848 | 97.2 | 170.3 | 33.3 | 42242 | 94.65899867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 67.599999 | -0.55 | -0.81 | 68.3 | 68.3 | 66.8 | 5210 |
| 1720815960 | 68.15 | -0.1 | -0.15 | 68.349999 | 68.4 | 67 | 6599 |
| 1720729560 | 68.25 | 0.35 | 0.52 | 67.849999 | 68.45 | 67.05 | 6569 |
| 1720643220 | 67.9 | 0.65 | 0.97 | 67.05 | 68 | 66.65 | 5282 |
| 1720556760 | 67.25 | -2.05 | -2.96 | 68.95 | 68.95 | 66.65 | 6481 |
| 1720470360 | 69.3 | 1.05 | 1.54 | 68.349999 | 69.3 | 67.849999 | 8942 |
| 1720211220 | 68.25 | 0.35 | 0.52 | 67.9 | 68.599999 | 67.349999 | 13760 |
| 1720124820 | 67.9 | 1.6 | 2.41 | 66.5 | 67.95 | 66.4 | 10337 |
| 1720038420 | 66.3 | 0.1 | 0.15 | 65.75 | 66.9 | 65.2 | 8580 |
| 1719952020 | 66.2 | -0.7 | -1.05 | 66.7 | 66.7 | 64.849999 | 11788 |
| 1719865620 | 66.9 | -0.05 | -0.07 | 66.8 | 68 | 66.349999 | 6308 |
| 1719606420 | 66.95 | -0.65 | -0.96 | 67.55 | 68.349999 | 66.25 | 13456 |
| 1719520020 | 67.599999 | -1.2 | -1.74 | 68.599999 | 68.9 | 67.599999 | 11605 |
| 1719433620 | 68.8 | -0.7 | -1.01 | 69.5 | 69.7 | 68.2 | 6841 |
| 1719347160 | 69.5 | -0.7 | -1.00 | 70.5 | 71.15 | 68.55 | 6131 |
| 1719260820 | 70.2 | 1.65 | 2.41 | 69.5 | 71.099999 | 68.95 | 5690 |
| 1719001620 | 68.55 | -0.25 | -0.36 | 68.849999 | 69.349999 | 68.15 | 9754 |
| 1718915160 | 68.8 | 0.55 | 0.81 | 68.5 | 69.15 | 68.05 | 9063 |
| 1718828820 | 68.25 | -1.65 | -2.36 | 69.849999 | 69.849999 | 68.05 | 8967 |
| 1718742360 | 69.9 | 0.8 | 1.16 | 69.15 | 70.05 | 68.8 | 9109 |
| 1718656020 | 69.099999 | 0.85 | 1.25 | 68.4 | 69.8 | 67.15 | 21758 |
| 1718396820 | 68.25 | -3.3 | -4.61 | 71.8 | 72 | 67.25 | 27225 |
| 1718310420 | 71.55 | -4.5 | -5.92 | 72.65 | 72.75 | 70.8 | 43707 |
| 1718224020 | 76.05 | 0.95 | 1.26 | 75.4 | 76.7 | 74.55 | 16183 |
| 1718137620 | 75.099999 | -1.55 | -2.02 | 76.349999 | 76.45 | 74.5 | 15055 |
| 1718051220 | 76.65 | 1.05 | 1.39 | 75.4 | 79 | 75.15 | 10677 |
| 1717792020 | 75.599999 | -0.85 | -1.11 | 76.349999 | 76.349999 | 74.8 | 14400 |
| 1717705620 | 76.45 | -1.2 | -1.55 | 77.849999 | 78.05 | 75.5 | 9704 |
| 1717619220 | 77.65 | 1.25 | 1.64 | 76.599999 | 77.8 | 75.9 | 9108 |
| 1717532820 | 76.4 | -0.1 | -0.13 | 76.5 | 77.65 | 75 | 11440 |
| 1717446420 | 76.5 | 1.25 | 1.66 | 75.25 | 77.5 | 75.25 | 23499 |
| 1717187220 | 75.25 | -0.2 | -0.27 | 75.45 | 75.849999 | 73.8 | 17841 |
| 1717100820 | 75.45 | 1.05 | 1.41 | 74 | 75.8 | 73.25 | 12372 |
| 1717014420 | 74.4 | -1.95 | -2.55 | 76.05 | 76.349999 | 73.9 | 24517 |
| 1716928020 | 76.349999 | -1.05 | -1.36 | 77 | 78.2 | 75.95 | 13920 |
| 1716841560 | 77.4 | 0.55 | 0.72 | 76.5 | 77.45 | 75.5 | 14939 |
| 1716582420 | 76.849999 | -0.8 | -1.03 | 77.05 | 77.2 | 75.45 | 16180 |
| 1716496020 | 77.65 | -1.8 | -2.27 | 79.349999 | 79.7 | 76.7 | 16136 |
| 1716409620 | 79.45 | 0 | 0.00 | 79.349999 | 79.45 | 78.55 | 5953 |
| 1716323160 | 79.45 | -0.75 | -0.94 | 80.15 | 80.3 | 78.849999 | 10377 |
| 1716236760 | 80.2 | 0.05 | 0.06 | 80.05 | 80.5 | 79.3 | 8593 |
| 1715977620 | 80.15 | -0.9 | -1.11 | 80.8 | 81.099999 | 79.65 | 10561 |
| 1715891220 | 81.05 | -0.95 | -1.16 | 81.849999 | 82.15 | 80 | 10209 |
| 1715804820 | 82 | 0 | 0.00 | 82 | 82.45 | 80.55 | 13265 |
| 1715718420 | 82 | 1.6 | 1.99 | 81.2 | 82 | 80.25 | 17079 |
| 1715631960 | 80.4 | 0.7 | 0.88 | 80.4 | 81.05 | 79.599999 | 22786 |
| 1715372820 | 79.7 | 0.2 | 0.25 | 78.849999 | 80.599999 | 78.849999 | 20940 |
| 1715286420 | 79.5 | -0.4 | -0.50 | 79.65 | 79.9 | 78.55 | 9244 |
| 1715200020 | 79.9 | 2.05 | 2.63 | 77.599999 | 80 | 76.7 | 41151 |
| 1715113620 | 77.849999 | -0.65 | -0.83 | 78.5 | 78.9 | 77.4 | 50210 |
| 1715027220 | 78.5 | -2.25 | -2.79 | 80.5 | 80.5 | 77.4 | 77067 |
| 1714768020 | 80.75 | -10.85 | -11.84 | 91.55 | 92.6 | 77.55 | 88341 |
| 1714681560 | 91.6 | 1.35 | 1.50 | 89.7 | 91.6 | 89.7 | 6164 |
| 1714508820 | 90.25 | -1.05 | -1.15 | 90.6 | 91.2 | 89.7 | 3382 |
| 1714422420 | 91.3 | 0.6 | 0.66 | 90.7 | 91.65 | 89.85 | 5271 |
| 1714163220 | 90.7 | 1.95 | 2.20 | 89.15 | 91.1 | 88.8 | 9825 |
| 1714076820 | 88.75 | -1.75 | -1.93 | 89.7 | 90.3 | 88 | 6622 |
| 1713990420 | 90.5 | -1.25 | -1.36 | 92.05 | 92.35 | 89.4 | 4546 |
| 1713903960 | 91.75 | 0.45 | 0.49 | 91.15 | 92 | 90.85 | 2662 |
| 1713817560 | 91.3 | 0.3 | 0.33 | 92.05 | 92.6 | 90 | 5022 |
| 1713558420 | 91 | -3.35 | -3.55 | 93.55 | 93.95 | 90.55 | 4980 |
| 1713472020 | 94.35 | 8.25 | 9.58 | 88 | 95.45 | 88 | 31923 |
| 1713385620 | 86.1 | -0.5 | -0.58 | 86.65 | 88.25 | 86 | 2828 |
| 1713299220 | 86.6 | -2.9 | -3.24 | 89.1 | 89.35 | 85.4 | 20245 |
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
