We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 64.5 | 64.8 | 62.5 | 356370 | 63.92640254 | DE |
| 4 | -4.5 | -6.52173913043 | 69 | 70 | 62.5 | 205703 | 66.39142314 | DE |
| 12 | -5.5 | -7.85714285714 | 70 | 80 | 62.5 | 222474 | 70.46208316 | DE |
| 26 | 3.5 | 5.73770491803 | 61 | 80 | 60 | 139422 | 69.03998915 | DE |
| 52 | -1 | -1.52671755725 | 65.5 | 80 | 59.5 | 152919 | 66.7957255 | DE |
| 156 | -84.5 | -56.711409396 | 149 | 149 | 56 | 101316 | 78.01444612 | DE |
| 260 | -113 | -63.661971831 | 177.5 | 187 | 56 | 123642 | 108.56695589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 64.5 | -0.1 | -0.15 | 64 | 64.8 | 63.8 | 45761 |
| 1738258200 | 64.599999 | 1.1 | 1.73 | 64 | 64.599999 | 63.5 | 804923 |
| 1738171800 | 63.5 | 0.3 | 0.47 | 63.5 | 63.5 | 63.5 | 458400 |
| 1738085400 | 63.2 | 0.4 | 0.64 | 63.5 | 64 | 62.5 | 398866 |
| 1737999000 | 62.8 | -1.7 | -2.64 | 64.5 | 64.5 | 62.8 | 73901 |
| 1737739800 | 64.5 | -0.8 | -1.23 | 65 | 65 | 64.5 | 30947 |
| 1737653400 | 65.3 | 0 | 0.00 | 65 | 65.3 | 65 | 64512 |
| 1737567000 | 65.3 | -1.2 | -1.80 | 66.5 | 66.5 | 64.5 | 57006 |
| 1737480600 | 66.5 | -0.5 | -0.75 | 66 | 66.5 | 64 | 176159 |
| 1737394200 | 67 | 0 | 0.00 | 67 | 67 | 65.5 | 204620 |
| 1737135000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 186477 |
| 1737048600 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 66.8 | 168476 |
| 1736962200 | 67.5 | 2.1 | 3.21 | 65.5 | 67.5 | 64 | 176393 |
| 1736875800 | 65.4 | -2.2 | -3.25 | 67.5 | 67.7 | 65.4 | 88603 |
| 1736789400 | 67.6 | -2.4 | -3.43 | 70 | 70 | 67.5 | 57714 |
| 1736530200 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 51660 |
| 1736443800 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 391232 |
| 1736357400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 153883 |
| 1736271000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 116803 |
| 1736184600 | 70 | 1 | 1.45 | 69 | 70 | 68.5 | 407733 |
| 1735925400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 48936 |
| 1735839000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 29837 |
| 1735666200 | 69 | 0 | 0.00 | 69 | 70 | 69 | 51206 |
| 1735579800 | 69 | 1 | 1.47 | 68 | 69 | 68 | 41383 |
| 1735320600 | 68 | -2 | -2.86 | 70 | 70.2 | 68 | 125071 |
| 1735061400 | 70 | 0 | 0.00 | 70 | 70.4 | 69.9 | 44353 |
| 1734975000 | 70 | -0.8 | -1.13 | 70 | 70.2 | 69.9 | 84161 |
| 1734715800 | 70.8 | 0.8 | 1.14 | 70 | 70.8 | 70 | 339127 |
| 1734629400 | 70 | -1 | -1.41 | 70 | 71.5 | 70 | 38165 |
| 1734543000 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 169885 |
| 1734456600 | 70.5 | 0.5 | 0.71 | 70 | 70.5 | 70 | 59737 |
| 1734370200 | 70 | 1 | 1.45 | 70 | 70 | 69.4 | 586885 |
| 1734111000 | 69 | -1 | -1.43 | 69.5 | 70 | 69 | 609018 |
| 1734024600 | 70 | 2.2 | 3.24 | 69 | 70 | 69 | 660729 |
| 1733938200 | 67.8 | 0.8 | 1.19 | 66.5 | 69 | 66.5 | 669322 |
| 1733851800 | 67 | -2 | -2.90 | 69.5 | 69.5 | 67 | 111737 |
| 1733765400 | 69 | -0.5 | -0.72 | 69.5 | 69.5 | 69 | 52639 |
| 1733506200 | 69.5 | 0.3 | 0.43 | 69.5 | 69.5 | 69 | 19086 |
| 1733419800 | 69.2 | -3.2 | -4.42 | 72.5 | 72.7 | 69.2 | 480379 |
| 1733333400 | 72.4 | -5.1 | -6.58 | 77.5 | 77.5 | 72.4 | 108588 |
| 1733247000 | 77.5 | 1 | 1.31 | 77.5 | 78.5 | 77.5 | 313195 |
| 1733160600 | 76.5 | 0.1 | 0.13 | 77.5 | 77.5 | 76.5 | 2216362 |
| 1732901400 | 76.4 | -3.6 | -4.50 | 79 | 79 | 76.4 | 76023 |
| 1732815000 | 80 | 3 | 3.90 | 78.5 | 80 | 77.5 | 153118 |
| 1732728600 | 77 | 1 | 1.32 | 76 | 78.5 | 76 | 59801 |
| 1732642200 | 76 | 1.5 | 2.01 | 74.5 | 76 | 74.5 | 13025 |
| 1732555800 | 74.5 | -0.5 | -0.67 | 74 | 75 | 74 | 34952 |
| 1732296600 | 75 | 2 | 2.74 | 73 | 75 | 73 | 122050 |
| 1732210200 | 73 | 1 | 1.39 | 73.5 | 73.5 | 72 | 89299 |
| 1732123800 | 72 | -3 | -4.00 | 75 | 75 | 72 | 372749 |
| 1732037400 | 75 | 2 | 2.74 | 73 | 76.5 | 73 | 356157 |
| 1731951000 | 73 | 1.5 | 2.10 | 71.5 | 73 | 71.5 | 57174 |
| 1731691800 | 71.5 | 2.5 | 3.62 | 70.5 | 71.5 | 69.5 | 220053 |
| 1731605400 | 69 | -1 | -1.43 | 70 | 70 | 69 | 18928 |
| 1731519000 | 70 | 0 | 0.00 | 70 | 70 | 68 | 40672 |
| 1731432600 | 70 | 0.8 | 1.16 | 70 | 70 | 70 | 23718 |
| 1731346200 | 69.2 | -0.8 | -1.14 | 70 | 70.7 | 69.2 | 69401 |
| 1731087000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 27754 |
| 1731000600 | 70 | 0 | 0.00 | 70 | 72 | 70 | 77936 |
| 1730914200 | 70 | -0.5 | -0.71 | 70.5 | 71.2 | 70 | 20060 |
| 1730827800 | 70.5 | 0.3 | 0.43 | 70.5 | 71.9 | 70.5 | 11860 |
| 1730741400 | 70.2 | 0.8 | 1.15 | 70.5 | 70.5 | 69.6 | 73858 |
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
