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 | -2.3 | -2.875 | 80 | 82.1 | 77.6 | 399204 | 79.28795358 | DE |
| 4 | -6.9 | -8.15602836879 | 84.6 | 85.9 | 77.6 | 320131 | 81.25228286 | DE |
| 12 | -17.3 | -18.2105263158 | 95 | 101 | 77.6 | 285576 | 87.44301584 | DE |
| 26 | -14.4 | -15.6351791531 | 92.1 | 101 | 77.6 | 243639 | 89.30955286 | DE |
| 52 | -21.7 | -21.8309859155 | 99.4 | 102.4 | 77.6 | 318424 | 90.18006836 | DE |
| 156 | -136.8 | -63.7762237762 | 214.5 | 235 | 77.6 | 441482 | 142.47466202 | DE |
| 260 | -215.3 | -73.4812286689 | 293 | 312 | 77.6 | 429579 | 172.94574593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 78.1 | -0.5 | -0.64 | 79.1 | 79.8 | 78.1 | 549338 |
| 1734629400 | 78.6 | -1.2 | -1.50 | 79.7 | 79.9 | 77.8 | 572462 |
| 1734543000 | 79.8 | -0.8 | -0.99 | 80.1 | 82.1 | 79.5 | 276783 |
| 1734456600 | 80.6 | -0.4 | -0.49 | 79.5 | 81.7 | 79.5 | 295380 |
| 1734370200 | 81 | -0.1 | -0.12 | 80 | 81.1 | 80 | 302058 |
| 1734111000 | 81.1 | -0.5 | -0.61 | 81.6 | 82.2 | 80.2 | 86572 |
| 1734024600 | 81.6 | 0.6 | 0.74 | 81 | 82 | 81 | 145037 |
| 1733938200 | 81 | -2.3 | -2.76 | 84 | 85.9 | 81 | 196799 |
| 1733851800 | 83.3 | 1 | 1.22 | 81.7 | 83.4 | 81.7 | 124365 |
| 1733765400 | 82.3 | 0.2 | 0.24 | 81.4 | 82.3 | 81 | 437392 |
| 1733506200 | 82.1 | 0 | 0.00 | 82.7 | 82.7 | 81.8 | 205285 |
| 1733419800 | 82.1 | -2.8 | -3.30 | 85.5 | 85.5 | 81.6 | 207763 |
| 1733333400 | 84.9 | 1.3 | 1.56 | 84.5 | 85.1 | 82.9 | 181777 |
| 1733247000 | 83.6 | 4 | 5.03 | 79.5 | 83.6 | 79.4 | 496581 |
| 1733160600 | 79.6 | -1.7 | -2.09 | 81.3 | 81.5 | 79.6 | 522077 |
| 1732901400 | 81.3 | -0.7 | -0.85 | 82.1 | 82.1 | 81.3 | 488104 |
| 1732815000 | 82 | -0.2 | -0.24 | 82.5 | 82.5 | 81.8 | 198111 |
| 1732728600 | 82.2 | 0.1 | 0.12 | 82.6 | 82.6 | 82 | 276005 |
| 1732642200 | 82.1 | -1.4 | -1.68 | 84.5 | 84.5 | 82.1 | 299183 |
| 1732555800 | 83.5 | 0.5 | 0.60 | 84.6 | 85.2 | 83.2 | 541556 |
| 1732296600 | 83 | -1 | -1.19 | 83.6 | 85.4 | 83 | 417467 |
| 1732210200 | 84 | -0.7 | -0.83 | 86.5 | 86.5 | 83.6 | 519462 |
| 1732123800 | 84.7 | 0.7 | 0.83 | 87.1 | 87.1 | 83.6 | 108019 |
| 1732037400 | 84 | -1.5 | -1.75 | 86.8 | 86.8 | 84 | 533596 |
| 1731951000 | 85.5 | -2.1 | -2.40 | 87.6 | 87.6 | 84.5 | 896398 |
| 1731691800 | 87.6 | -1 | -1.13 | 88.6 | 89 | 87.3 | 239514 |
| 1731605400 | 88.6 | 0.2 | 0.23 | 87.2 | 89.5 | 87.2 | 105816 |
| 1731519000 | 88.4 | -0.2 | -0.23 | 87 | 89.6 | 87 | 192802 |
| 1731432600 | 88.6 | -1 | -1.12 | 88.2 | 89.9 | 88.2 | 117580 |
| 1731346200 | 89.6 | 1.1 | 1.24 | 91.4 | 91.4 | 88 | 185152 |
| 1731087000 | 88.5 | -1.5 | -1.67 | 89 | 90.1 | 87.6 | 624326 |
| 1731000600 | 90 | -0.9 | -0.99 | 91.5 | 91.6 | 90 | 93433 |
| 1730914200 | 90.9 | -1.3 | -1.41 | 93.7 | 93.7 | 90.4 | 1041041 |
| 1730827800 | 92.2 | -0.3 | -0.32 | 95 | 95 | 91 | 97299 |
| 1730741400 | 92.5 | 1 | 1.09 | 92.6 | 92.6 | 91.8 | 227476 |
| 1730482200 | 91.5 | -1.2 | -1.29 | 91.8 | 94.6 | 91.5 | 811406 |
| 1730395800 | 92.7 | -2.7 | -2.83 | 98.1 | 98.1 | 92.7 | 355799 |
| 1730309400 | 95.4 | -0.2 | -0.21 | 98.6 | 99 | 95.1 | 109086 |
| 1730223000 | 95.6 | -1.4 | -1.44 | 99.4 | 99.4 | 95.6 | 39533 |
| 1730136600 | 97 | -2.3 | -2.32 | 99.5 | 99.5 | 97 | 102851 |
| 1729873800 | 99.3 | 1.4 | 1.43 | 99.6 | 99.6 | 96.1 | 169803 |
| 1729787400 | 97.9 | -0.6 | -0.61 | 100 | 100 | 96.4 | 62102 |
| 1729701000 | 98.5 | -0.2 | -0.20 | 99 | 99 | 96.5 | 69881 |
| 1729614600 | 98.7 | 2.5 | 2.60 | 97.4 | 98.7 | 95.5 | 490815 |
| 1729528200 | 96.2 | -2.1 | -2.14 | 98.2 | 98.2 | 96.2 | 192926 |
| 1729269000 | 98.3 | -0.5 | -0.51 | 101 | 101 | 98.3 | 92161 |
| 1729182600 | 98.8 | -0.3 | -0.30 | 97.3 | 99.9 | 97.3 | 179403 |
| 1729096200 | 99.1 | 1.1 | 1.12 | 97 | 99.5 | 97 | 55361 |
| 1729009800 | 98 | -0.6 | -0.61 | 98 | 98.6 | 97.4 | 120158 |
| 1728923400 | 98.6 | 0.6 | 0.61 | 98 | 100 | 98 | 69785 |
| 1728664200 | 98 | -0.6 | -0.61 | 98.1 | 98.3 | 98 | 141534 |
| 1728577800 | 98.6 | 2.5 | 2.60 | 97 | 100 | 96.5 | 365510 |
| 1728491400 | 96.1 | 0.9 | 0.95 | 93.1 | 96.8 | 93.1 | 164716 |
| 1728405000 | 95.2 | 0.7 | 0.74 | 95 | 96 | 93.9 | 291412 |
| 1728318600 | 94.5 | -0.7 | -0.74 | 97.7 | 97.7 | 94.5 | 261864 |
| 1728059400 | 95.2 | 0.8 | 0.85 | 94.6 | 97.8 | 94.6 | 284753 |
| 1727973000 | 94.4 | 1 | 1.07 | 96 | 96.7 | 92.1 | 236609 |
| 1727886600 | 93.4 | -1.2 | -1.27 | 93.8 | 93.8 | 92.5 | 206145 |
| 1727800200 | 94.6 | 1.6 | 1.72 | 93.2 | 94.6 | 93.2 | 185352 |
| 1727713800 | 93 | -0.2 | -0.21 | 95 | 95 | 93 | 141674 |
| 1727454600 | 93.2 | 0.2 | 0.22 | 91 | 93.2 | 91 | 100829 |
| 1727368200 | 93 | 1 | 1.09 | 92.7 | 93.5 | 92.7 | 190247 |
| 1727281800 | 92 | -1 | -1.08 | 95.1 | 95.1 | 91.5 | 511512 |
| 1727195400 | 93 | 0.6 | 0.65 | 93 | 93 | 93 | 223396 |
| 1727109000 | 92.4 | -0.9 | -0.96 | 92.5 | 92.5 | 91.4 | 175626 |
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
