We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.525 | -1.97155785391 | 77.35 | 78.675 | 75.825 | 736348 | 77.61935408 | DE |
| 4 | 3.2 | 4.40619621343 | 72.625 | 79.225 | 72.625 | 377973 | 77.71015492 | DE |
| 12 | -1.625 | -2.0981278244 | 77.45 | 82.525 | 69.5 | 712281 | 78.250873 | DE |
| 26 | 11.425 | 17.7406832298 | 64.4 | 82.525 | 63.8 | 596843 | 74.56716373 | DE |
| 52 | 20.225 | 36.3758992806 | 55.6 | 82.525 | 47 | 551607 | 67.11509678 | DE |
| 156 | 15.825 | 26.375 | 60 | 82.525 | 35.3725 | 592565 | 55.75752326 | DE |
| 260 | 39.295 | 107.56912127 | 36.53 | 82.525 | 17.779 | 532141 | 51.44723721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 75.825 | -1.75 | -2.26 | 75.825 | 75.825 | 75.825 | 121046 |
| 1721838600 | 77.575 | -1.1 | -1.40 | 77.575 | 77.575 | 77.575 | 3118498 |
| 1721752200 | 78.675 | 0.8 | 1.03 | 78.675 | 78.675 | 78.675 | 325781 |
| 1721665800 | 77.875 | 0.53 | 0.68 | 77.875 | 77.875 | 77.875 | 81838 |
| 1721406600 | 77.35 | -1.23 | -1.56 | 77.35 | 77.35 | 77.35 | 34577 |
| 1721320200 | 78.575 | -0.65 | -0.82 | 78.575 | 78.575 | 78.575 | 45782 |
| 1721233800 | 79.225 | 0.17 | 0.22 | 79.225 | 79.225 | 79.225 | 1838268 |
| 1721147400 | 79.05 | 0.38 | 0.48 | 79.05 | 79.05 | 79.05 | 334788 |
| 1721061000 | 78.675 | 0.42 | 0.54 | 78.675 | 78.675 | 78.675 | 97911 |
| 1720801800 | 78.25 | 0.67 | 0.87 | 78.25 | 78.25 | 78.25 | 51486 |
| 1720715400 | 77.575 | 2.18 | 2.88 | 77.575 | 77.575 | 77.575 | 59286 |
| 1720629000 | 75.4 | -0.75 | -0.98 | 75.4 | 75.4 | 75.4 | 37650 |
| 1720542600 | 76.15 | -2.1 | -2.68 | 76.15 | 76.15 | 76.15 | 96494 |
| 1720456200 | 78.25 | 0.58 | 0.74 | 78.25 | 78.25 | 78.25 | 129462 |
| 1720197000 | 77.675 | 0.58 | 0.75 | 77.675 | 77.675 | 77.675 | 18523 |
| 1720110600 | 77.1 | 0.65 | 0.85 | 77.1 | 77.1 | 77.1 | 310262 |
| 1720024200 | 76.45 | 2.88 | 3.91 | 76.45 | 76.45 | 76.45 | 204580 |
| 1719937800 | 73.575 | -2.05 | -2.71 | 73.575 | 73.575 | 73.575 | 439812 |
| 1719851400 | 75.625 | 3 | 4.13 | 75.625 | 75.625 | 75.625 | 155513 |
| 1719592200 | 72.625 | -1.05 | -1.43 | 72.625 | 72.625 | 72.625 | 57902 |
| 1719505800 | 73.675 | 1.05 | 1.45 | 73.675 | 73.675 | 73.675 | 900353 |
| 1719419400 | 72.625 | -0.48 | -0.65 | 72.625 | 72.625 | 72.625 | 671831 |
| 1719333000 | 73.1 | 0.05 | 0.07 | 69.5 | 73.1 | 69.5 | 38173 |
| 1719246600 | 73.05 | -0.2 | -0.27 | 73.05 | 73.05 | 73.05 | 99820 |
| 1718987400 | 73.25 | -2.63 | -3.46 | 73.25 | 73.25 | 73.25 | 368428 |
| 1718901000 | 75.875 | 0.88 | 1.17 | 75.875 | 75.875 | 75.875 | 5043293 |
| 1718814600 | 75 | 0.8 | 1.08 | 75 | 75 | 75 | 92135 |
| 1718728200 | 74.2 | 1.28 | 1.75 | 74.2 | 74.2 | 74.2 | 5064927 |
| 1718641800 | 72.925 | 1.25 | 1.74 | 72.925 | 72.925 | 72.925 | 96884 |
| 1718382600 | 71.675 | -3.68 | -4.88 | 71.675 | 71.675 | 71.675 | 207625 |
| 1718296200 | 75.35 | -2.73 | -3.49 | 75.35 | 75.35 | 75.35 | 1117759 |
| 1718209800 | 78.075 | 2.03 | 2.66 | 78.075 | 78.075 | 78.075 | 141519 |
| 1718123400 | 76.05 | -0.05 | -0.07 | 76.05 | 76.05 | 76.05 | 155261 |
| 1718037000 | 76.1 | -3.48 | -4.37 | 76.1 | 76.1 | 76.1 | 87945 |
| 1717777800 | 79.575 | -1.63 | -2.00 | 79.575 | 79.575 | 79.575 | 1786778 |
| 1717691400 | 81.2 | 0.53 | 0.65 | 81.2 | 81.2 | 81.2 | 233379 |
| 1717605000 | 80.675 | 1.05 | 1.32 | 80.675 | 80.675 | 80.675 | 167593 |
| 1717518600 | 79.625 | -1.25 | -1.55 | 79.625 | 79.625 | 79.625 | 598530 |
| 1717432200 | 80.875 | -0.43 | -0.52 | 80.875 | 80.875 | 80.875 | 83640 |
| 1717173000 | 81.3 | 0.47 | 0.59 | 81.3 | 81.3 | 81.3 | 1286112 |
| 1717086600 | 80.825 | -0.55 | -0.68 | 80.825 | 80.825 | 80.825 | 2067404 |
| 1717000200 | 81.375 | -0.83 | -1.00 | 81.375 | 81.375 | 81.375 | 1387540 |
| 1716913800 | 82.2 | 1.2 | 1.48 | 82.2 | 82.2 | 82.2 | 993106 |
| 1716568200 | 81 | -0.3 | -0.37 | 81 | 81 | 81 | 21119 |
| 1716481800 | 81.3 | 0.55 | 0.68 | 81.3 | 81.3 | 81.3 | 105241 |
| 1716395400 | 80.75 | 0.22 | 0.28 | 80.75 | 80.75 | 80.75 | 23786 |
| 1716309000 | 80.525 | -1.18 | -1.44 | 80.525 | 80.525 | 80.525 | 88527 |
| 1716222600 | 81.7 | 0.6 | 0.74 | 81.7 | 81.7 | 81.7 | 5464747 |
| 1715963400 | 81.1 | -1.43 | -1.73 | 81.1 | 81.1 | 81.1 | 538526 |
| 1715877000 | 82.525 | 1 | 1.23 | 82.525 | 82.525 | 82.525 | 635414 |
| 1715790600 | 81.525 | 0.85 | 1.05 | 81.525 | 81.525 | 81.525 | 278133 |
| 1715704200 | 80.675 | -0.15 | -0.19 | 80.675 | 80.675 | 80.675 | 1327471 |
| 1715617800 | 80.825 | 0.42 | 0.53 | 80.825 | 80.825 | 80.825 | 135808 |
| 1715358600 | 80.4 | -0.13 | -0.16 | 80.4 | 80.4 | 80.4 | 23299 |
| 1715272200 | 80.525 | 0.75 | 0.94 | 80.525 | 80.525 | 80.525 | 438820 |
| 1715185800 | 79.775 | 1.68 | 2.14 | 79.775 | 79.775 | 79.775 | 1289468 |
| 1715099400 | 78.1 | 0.65 | 0.84 | 78.1 | 78.1 | 78.1 | 532500 |
| 1714753800 | 77.45 | 2.05 | 2.72 | 77.45 | 77.45 | 77.45 | 159964 |
| 1714667400 | 75.4 | 0.48 | 0.63 | 75.4 | 75.4 | 75.4 | 61857 |
| 1714581000 | 74.925 | 0 | 0.00 | 74.925 | 74.925 | 74.925 | 26768 |
| 1714494600 | 74.925 | -0.6 | -0.79 | 74.925 | 74.925 | 74.925 | 150057 |
| 1714408200 | 75.525 | 0.65 | 0.87 | 75.525 | 75.525 | 75.525 | 39862 |
| 1714149000 | 74.875 | 4.35 | 6.17 | 74.875 | 74.875 | 74.875 | 427802 |
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
