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 | 0.8 | 0.950118764846 | 84.2 | 86 | 82 | 505776 | 84.94026001 | DE |
| 4 | 2.6 | 3.15533980583 | 82.4 | 88.8 | 81 | 207160 | 84.90624649 | DE |
| 12 | -0.8 | -0.932400932401 | 85.8 | 90 | 80.8 | 213750 | 84.43501124 | DE |
| 26 | -14.4 | -14.4869215292 | 99.4 | 103 | 80.8 | 183099 | 87.96788144 | DE |
| 52 | 5 | 6.25 | 80 | 105.5 | 77 | 163081 | 88.33327153 | DE |
| 156 | 2 | 2.40963855422 | 83 | 118 | 74 | 234661 | 92.5384622 | DE |
| 260 | 13.5 | 18.8811188811 | 71.5 | 118 | 28.6 | 397250 | 75.26310097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 85 | 2 | 2.41 | 82 | 85 | 82 | 113633 |
| 1731691800 | 83 | -2.4 | -2.81 | 85.8 | 86 | 83 | 73299 |
| 1731605400 | 85.4 | 0.4 | 0.47 | 85 | 85.4 | 82.2 | 27430 |
| 1731519000 | 85 | 1.6 | 1.92 | 84.4 | 85 | 84.4 | 1609463 |
| 1731432600 | 83.4 | -2 | -2.34 | 85.2 | 85.4 | 83.4 | 171462 |
| 1731346200 | 85.4 | 0.4 | 0.47 | 84.2 | 85.6 | 84.2 | 647225 |
| 1731087000 | 85 | 0 | 0.00 | 86 | 86 | 85 | 32340 |
| 1731000600 | 85 | 2.4 | 2.91 | 84.8 | 86 | 84.8 | 95569 |
| 1730914200 | 82.6 | -3.4 | -3.95 | 85.4 | 86 | 82.6 | 45733 |
| 1730827800 | 86 | 3.2 | 3.86 | 84.8 | 86 | 84 | 159573 |
| 1730741400 | 82.8 | -1.6 | -1.90 | 85.8 | 85.8 | 82.6 | 32192 |
| 1730482200 | 84.4 | -1.6 | -1.86 | 86 | 86.2 | 82.2 | 120542 |
| 1730395800 | 86 | -0.4 | -0.46 | 87 | 87 | 86 | 173764 |
| 1730309400 | 86.4 | 0.4 | 0.47 | 85 | 88.8 | 85 | 124618 |
| 1730223000 | 86 | 1 | 1.18 | 85 | 86.2 | 85 | 65920 |
| 1730136600 | 85 | 0 | 0.00 | 85.2 | 86.2 | 85 | 210433 |
| 1729873800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 72505 |
| 1729787400 | 85 | 1 | 1.19 | 84 | 85 | 82 | 173541 |
| 1729701000 | 84 | 3 | 3.70 | 84 | 84 | 81.2 | 106158 |
| 1729614600 | 81 | -3 | -3.57 | 82 | 84.6 | 81 | 83532 |
| 1729528200 | 84 | 0.6 | 0.72 | 82.4 | 87 | 82.4 | 117893 |
| 1729269000 | 83.4 | -0.4 | -0.48 | 83.4 | 83.8 | 82 | 374719 |
| 1729182600 | 83.8 | -2.2 | -2.56 | 85 | 85 | 82 | 296246 |
| 1729096200 | 86 | -1.6 | -1.83 | 90 | 90 | 85 | 172482 |
| 1729009800 | 87.6 | -0.6 | -0.68 | 87.6 | 87.6 | 87.6 | 62708 |
| 1728923400 | 88.2 | 1.8 | 2.08 | 87.2 | 88.2 | 87.2 | 371378 |
| 1728664200 | 86.4 | -0.2 | -0.23 | 87 | 87 | 86 | 133234 |
| 1728577800 | 86.6 | 0.6 | 0.70 | 86.6 | 86.6 | 86.6 | 634312 |
| 1728491400 | 86 | -1.2 | -1.38 | 86 | 86.6 | 86 | 669468 |
| 1728405000 | 87.2 | 3.6 | 4.31 | 84 | 87.2 | 83.8 | 213252 |
| 1728318600 | 83.6 | 1 | 1.21 | 84 | 84 | 82.6 | 68578 |
| 1728059400 | 82.6 | -0.3 | -0.36 | 82.8 | 84 | 82.6 | 102410 |
| 1727973000 | 82.9 | -0.1 | -0.12 | 82.4 | 83 | 82.4 | 161677 |
| 1727886600 | 83 | 0 | 0.00 | 83 | 83 | 83 | 1986 |
| 1727800200 | 83 | 0.6 | 0.73 | 82.2 | 83 | 82.2 | 9305 |
| 1727713800 | 82.4 | 0.4 | 0.49 | 82.4 | 83.8 | 82.4 | 69037 |
| 1727454600 | 82 | -0.2 | -0.24 | 84 | 84 | 82 | 87757 |
| 1727368200 | 82.2 | 0 | 0.00 | 82.8 | 82.8 | 82.2 | 360387 |
| 1727281800 | 82.2 | -0.6 | -0.72 | 82.2 | 82.6 | 82.2 | 99582 |
| 1727195400 | 82.8 | -0.6 | -0.72 | 82.2 | 82.8 | 82.2 | 29295 |
| 1727109000 | 83.4 | -0.2 | -0.24 | 83.4 | 83.4 | 83.4 | 59661 |
| 1726849800 | 83.6 | 1.6 | 1.95 | 81.8 | 83.6 | 81.8 | 35494 |
| 1726763400 | 82 | -0.4 | -0.49 | 81.6 | 82.4 | 81 | 478852 |
| 1726677000 | 82.4 | 1 | 1.23 | 80.8 | 82.4 | 80.8 | 231967 |
| 1726590600 | 81.4 | -0.8 | -0.97 | 82.6 | 82.6 | 80.8 | 151591 |
| 1726504200 | 82.2 | -2.8 | -3.29 | 82.2 | 82.2 | 81.6 | 206902 |
| 1726245000 | 85 | 3 | 3.66 | 82.2 | 85 | 82 | 419905 |
| 1726158600 | 82 | 0.6 | 0.74 | 81.8 | 82.4 | 81.6 | 1001255 |
| 1726072200 | 81.4 | -2.2 | -2.63 | 82.2 | 83.6 | 81.4 | 51734 |
| 1725985800 | 83.6 | -1.4 | -1.65 | 83.2 | 83.6 | 83 | 203538 |
| 1725899400 | 85 | 0.6 | 0.71 | 85 | 85 | 85 | 70917 |
| 1725640200 | 84.4 | 0.8 | 0.96 | 83.4 | 86 | 83.2 | 168553 |
| 1725553800 | 83.6 | 0.6 | 0.72 | 82.8 | 83.6 | 82.8 | 24465 |
| 1725467400 | 83 | -2.1 | -2.47 | 84.4 | 84.4 | 83 | 31356 |
| 1725381000 | 85.1 | -0.5 | -0.58 | 83.8 | 85.1 | 83.8 | 773822 |
| 1725294600 | 85.6 | -1.2 | -1.38 | 86 | 86 | 85 | 91373 |
| 1725035400 | 86.8 | 1.4 | 1.64 | 86 | 86.8 | 86 | 117496 |
| 1724949000 | 85.4 | -0.6 | -0.70 | 84.8 | 86 | 84.8 | 53443 |
| 1724862600 | 86 | -0.8 | -0.92 | 87 | 87 | 86 | 71052 |
| 1724776200 | 86.8 | 2.6 | 3.09 | 85.8 | 87.2 | 85.8 | 160238 |
| 1724430600 | 84.2 | -1 | -1.17 | 85.4 | 85.8 | 84.2 | 885191 |
| 1724344200 | 85.2 | 0 | 0.00 | 85.4 | 85.4 | 85 | 360346 |
| 1724257800 | 85.2 | -3.8 | -4.27 | 85.4 | 86 | 85.2 | 149899 |
| 1724171400 | 89 | 5.4 | 6.46 | 83.6 | 89 | 83 | 467067 |
| 1724085000 | 83.6 | -1.4 | -1.65 | 85 | 86 | 83.6 | 517701 |
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
