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 | 1.2 | 1.46341463415 | 82 | 84.5 | 81.4 | 840955 | 83.24295773 | DE |
| 4 | 5.6 | 7.21649484536 | 77.6 | 84.9 | 77.6 | 1105567 | 81.80794133 | DE |
| 12 | 5.4 | 6.94087403599 | 77.8 | 84.9 | 74.4 | 1247763 | 79.49461296 | DE |
| 26 | 10.7 | 14.7586206897 | 72.5 | 84.9 | 72.5 | 1354985 | 78.80258376 | DE |
| 52 | 10.2 | 13.9726027397 | 73 | 84.9 | 60 | 1352420 | 73.55137388 | DE |
| 156 | -8.9 | -9.66340933768 | 92.1 | 124 | 60 | 1616052 | 91.76100557 | DE |
| 260 | -33 | -28.3993115318 | 116.2 | 124 | 43.5 | 1705685 | 86.67173665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 83.5 | -0.3 | -0.36 | 83.3 | 83.8 | 83.3 | 645426 |
| 1721665800 | 83.8 | 0.4 | 0.48 | 83.6 | 84 | 83.6 | 567747 |
| 1721406600 | 83.4 | 0.6 | 0.72 | 84.5 | 84.5 | 81.4 | 1033989 |
| 1721320200 | 82.8 | -0.5 | -0.60 | 83.7 | 83.9 | 82.8 | 1512415 |
| 1721233800 | 83.3 | -0.5 | -0.60 | 82 | 83.8 | 82 | 445198 |
| 1721147400 | 83.8 | -0.2 | -0.24 | 84.2 | 84.3 | 83.4 | 625458 |
| 1721061000 | 84 | 0.7 | 0.84 | 83.2 | 84 | 82.8 | 826056 |
| 1720801800 | 83.3 | -0.1 | -0.12 | 83.5 | 83.7 | 82.9 | 1007342 |
| 1720715400 | 83.4 | 0.5 | 0.60 | 83.1 | 83.4 | 81.6 | 781120 |
| 1720629000 | 82.9 | 1.8 | 2.22 | 81.5 | 83 | 81 | 894426 |
| 1720542600 | 81.1 | -0.6 | -0.73 | 81.6 | 81.8 | 81.1 | 721101 |
| 1720456200 | 81.7 | -2.2 | -2.62 | 83.8 | 83.8 | 81.7 | 804814 |
| 1720197000 | 83.9 | 1.7 | 2.07 | 83.4 | 84.9 | 83.1 | 1344174 |
| 1720110600 | 82.2 | -0.6 | -0.72 | 84 | 84 | 82.2 | 743596 |
| 1720024200 | 82.8 | 0.8 | 0.98 | 82 | 82.8 | 81.8 | 2178022 |
| 1719937800 | 82 | 1.3 | 1.61 | 80.5 | 82 | 80.5 | 1766512 |
| 1719851400 | 80.7 | 1.5 | 1.89 | 80 | 80.8 | 79.7 | 1556881 |
| 1719592200 | 79.2 | 0.8 | 1.02 | 78.6 | 79.2 | 78.4 | 823368 |
| 1719505800 | 78.4 | 0.3 | 0.38 | 78 | 78.4 | 78 | 890335 |
| 1719419400 | 78.1 | 0.2 | 0.26 | 77.6 | 78.3 | 77.6 | 2943363 |
| 1719333000 | 77.9 | 0.8 | 1.04 | 77.9 | 78 | 77.4 | 1915858 |
| 1719246600 | 77.1 | 0.1 | 0.13 | 78.3 | 78.3 | 76.5 | 616674 |
| 1718987400 | 77 | -0.8 | -1.03 | 78.4 | 78.4 | 76.8 | 1718242 |
| 1718901000 | 77.8 | 0.5 | 0.65 | 77.8 | 78.1 | 77.2 | 1247127 |
| 1718814600 | 77.3 | -0.7 | -0.90 | 78 | 78.5 | 77.3 | 1037044 |
| 1718728200 | 78 | 1.8 | 2.36 | 75 | 78.4 | 75 | 1590898 |
| 1718641800 | 76.2 | 0.7 | 0.93 | 75.1 | 76.3 | 75.1 | 1289206 |
| 1718382600 | 75.5 | -0.2 | -0.26 | 75.9 | 75.9 | 74.7 | 666505 |
| 1718296200 | 75.7 | -0.3 | -0.39 | 75 | 75.8 | 75 | 931439 |
| 1718209800 | 76 | 1.5 | 2.01 | 75.4 | 76.6 | 74.4 | 1392366 |
| 1718123400 | 74.5 | -2.2 | -2.87 | 76.8 | 76.8 | 74.5 | 1772429 |
| 1718037000 | 76.7 | -0.1 | -0.13 | 76 | 77.2 | 76 | 606978 |
| 1717777800 | 76.8 | -1.7 | -2.17 | 77.8 | 78.2 | 76.8 | 1607869 |
| 1717691400 | 78.5 | -0.6 | -0.76 | 79.2 | 79.4 | 77.7 | 439570 |
| 1717605000 | 79.1 | 0.9 | 1.15 | 79.2 | 79.3 | 78.3 | 643423 |
| 1717518600 | 78.2 | -2.3 | -2.86 | 78.3 | 78.9 | 78 | 984199 |
| 1717432200 | 80.5 | 2.3 | 2.94 | 78.4 | 80.5 | 78.4 | 1345329 |
| 1717173000 | 78.2 | -1 | -1.26 | 79 | 79.4 | 78.1 | 2126881 |
| 1717086600 | 79.2 | 1 | 1.28 | 79.3 | 80.1 | 79.2 | 1106059 |
| 1717000200 | 78.2 | -1.3 | -1.64 | 81 | 81 | 78.2 | 1684558 |
| 1716913800 | 79.5 | -0.3 | -0.38 | 80 | 80.9 | 79.5 | 1166194 |
| 1716568200 | 79.8 | 1.3 | 1.66 | 77.7 | 80 | 77.7 | 1309765 |
| 1716481800 | 78.5 | 0.6 | 0.77 | 75.6 | 78.5 | 75.6 | 1765321 |
| 1716395400 | 77.9 | 0.9 | 1.17 | 77.2 | 77.9 | 76.1 | 1002762 |
| 1716309000 | 77 | 0.4 | 0.52 | 76.7 | 77.2 | 75.9 | 1489275 |
| 1716222600 | 76.6 | -0.7 | -0.91 | 77.5 | 77.6 | 76.6 | 661916 |
| 1715963400 | 77.3 | -2.6 | -3.25 | 81.5 | 81.5 | 77.3 | 1270541 |
| 1715877000 | 79.9 | -0.8 | -0.99 | 80.9 | 81 | 79.7 | 1334295 |
| 1715790600 | 80.7 | 1.2 | 1.51 | 79.6 | 81.2 | 79.6 | 1645574 |
| 1715704200 | 79.5 | 0.3 | 0.38 | 78.6 | 80.3 | 78.6 | 975841 |
| 1715617800 | 79.2 | 0.3 | 0.38 | 79.1 | 80.4 | 78.9 | 836390 |
| 1715358600 | 78.9 | -1.3 | -1.62 | 80.2 | 80.6 | 78.9 | 1537047 |
| 1715272200 | 80.2 | -1.5 | -1.84 | 81.7 | 81.7 | 80.2 | 1639429 |
| 1715185800 | 81.7 | 0.7 | 0.86 | 81.3 | 81.7 | 79.4 | 2848786 |
| 1715099400 | 81 | 0.8 | 1.00 | 80.2 | 81.3 | 80.2 | 1399560 |
| 1714753800 | 80.2 | 0.3 | 0.38 | 78.8 | 80.8 | 78.7 | 1660576 |
| 1714667400 | 79.9 | 1.4 | 1.78 | 79 | 79.9 | 78.5 | 1969331 |
| 1714581000 | 78.5 | 0.7 | 0.90 | 77.8 | 78.7 | 77.8 | 1023675 |
| 1714494600 | 77.8 | -1.4 | -1.77 | 78 | 79.4 | 77.8 | 1297718 |
| 1714408200 | 79.2 | 0.1 | 0.13 | 79.8 | 79.8 | 78.3 | 1249674 |
| 1714149000 | 79.1 | 0.4 | 0.51 | 79 | 79.4 | 78.6 | 1047245 |
| 1714062600 | 78.7 | -0.5 | -0.63 | 79.1 | 79.6 | 78.7 | 984581 |
| 1713976200 | 79.2 | -0.6 | -0.75 | 79.8 | 79.8 | 78.9 | 1237138 |
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
