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 | 0.4 | 0.520833333333 | 76.8 | 78.2 | 75 | 721011 | 77.36272453 | DE |
| 4 | -1.8 | -2.27848101266 | 79 | 79.4 | 74 | 938736 | 76.9205893 | DE |
| 12 | 12.4 | 19.1358024691 | 64.8 | 80 | 63.4 | 1959599 | 69.81439802 | DE |
| 26 | 3.2 | 4.32432432432 | 74 | 80 | 60 | 1755110 | 68.48387156 | DE |
| 52 | -6.8 | -8.09523809524 | 84 | 84.8 | 59.6 | 1466489 | 69.85721592 | DE |
| 156 | -27.8 | -26.4761904762 | 105 | 115.5 | 59.6 | 1157835 | 86.23972535 | DE |
| 260 | -23.8 | -23.5643564356 | 101 | 115.5 | 59.6 | 1146160 | 87.9830383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 77.2 | 0.2 | 0.26 | 77.2 | 77.2 | 77.2 | 305501 |
| 1721320200 | 77 | -0.8 | -1.03 | 78.2 | 78.2 | 77 | 635998 |
| 1721233800 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 716358 |
| 1721147400 | 77.8 | -0.2 | -0.26 | 76 | 77.8 | 76 | 488524 |
| 1721061000 | 78 | 1.4 | 1.83 | 77 | 78 | 76 | 749577 |
| 1720801800 | 76.6 | -0.2 | -0.26 | 76.8 | 76.8 | 75 | 1014600 |
| 1720715400 | 76.8 | 1.8 | 2.40 | 76 | 76.8 | 75 | 503228 |
| 1720629000 | 75 | 1 | 1.35 | 75 | 75 | 75 | 448776 |
| 1720542600 | 74 | -0.8 | -1.07 | 74.8 | 74.8 | 74 | 915594 |
| 1720456200 | 74.8 | -1.2 | -1.58 | 76 | 76 | 74.8 | 568843 |
| 1720197000 | 76 | -1 | -1.30 | 76.8 | 76.8 | 76 | 639775 |
| 1720110600 | 77 | 0 | 0.00 | 77.6 | 77.6 | 77 | 994722 |
| 1720024200 | 77 | 0.6 | 0.79 | 77.4 | 77.4 | 76.8 | 264541 |
| 1719937800 | 76.4 | 0.8 | 1.06 | 76.2 | 77.4 | 76 | 917327 |
| 1719851400 | 75.6 | -0.4 | -0.53 | 75.8 | 75.8 | 75.6 | 1283493 |
| 1719592200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1025132 |
| 1719505800 | 76 | -1.4 | -1.81 | 77 | 77 | 76 | 437074 |
| 1719419400 | 77.4 | -0.2 | -0.26 | 78.4 | 78.4 | 76 | 2205628 |
| 1719333000 | 77.6 | -0.6 | -0.77 | 77.6 | 77.6 | 77.6 | 2727352 |
| 1719246600 | 78.2 | -1.2 | -1.51 | 79.4 | 79.4 | 78.2 | 1035968 |
| 1718987400 | 79.4 | 1.8 | 2.32 | 79 | 79.4 | 77.6 | 1202217 |
| 1718901000 | 77.6 | 5 | 6.89 | 74.8 | 80 | 74.8 | 2617607 |
| 1718814600 | 72.6 | -0.2 | -0.27 | 74.8 | 74.8 | 72.6 | 1019269 |
| 1718728200 | 72.8 | -0.2 | -0.27 | 73 | 73.4 | 72.8 | 315195 |
| 1718641800 | 73 | -1 | -1.35 | 73.4 | 73.4 | 73 | 710623 |
| 1718382600 | 74 | -1 | -1.33 | 73.6 | 74 | 73.6 | 620107 |
| 1718296200 | 75 | 0.2 | 0.27 | 75 | 75 | 75 | 555360 |
| 1718209800 | 74.8 | 0.8 | 1.08 | 74.6 | 75 | 74 | 755965 |
| 1718123400 | 74 | -0.8 | -1.07 | 72.6 | 74 | 72.6 | 1533309 |
| 1718037000 | 74.8 | 1.6 | 2.19 | 74 | 74.8 | 74 | 420420 |
| 1717777800 | 73.2 | 0.8 | 1.10 | 73.6 | 73.8 | 73.2 | 637562 |
| 1717691400 | 72.4 | -0.6 | -0.82 | 73.2 | 73.2 | 72.4 | 1225970 |
| 1717605000 | 73 | 0 | 0.00 | 73 | 73 | 73 | 1113534 |
| 1717518600 | 73 | 2.4 | 3.40 | 73 | 73 | 73 | 554004 |
| 1717432200 | 70.6 | -0.4 | -0.56 | 71 | 71 | 70.6 | 546749 |
| 1717173000 | 71 | 0.4 | 0.57 | 71 | 71 | 71 | 241751 |
| 1717086600 | 70.6 | -2.4 | -3.29 | 73 | 73 | 70.6 | 349958 |
| 1717000200 | 73 | 2.4 | 3.40 | 72 | 73 | 72 | 355017 |
| 1716913800 | 70.6 | -1.4 | -1.94 | 72.8 | 73 | 70.6 | 1353994 |
| 1716568200 | 72 | 0.2 | 0.28 | 70.6 | 72 | 70.6 | 1867971 |
| 1716481800 | 71.8 | -0.2 | -0.28 | 70 | 72.4 | 70 | 2193231 |
| 1716395400 | 72 | 0.8 | 1.12 | 71.8 | 72.2 | 71.4 | 14663329 |
| 1716309000 | 71.2 | 0.2 | 0.28 | 69.6 | 71.6 | 69.6 | 1448083 |
| 1716222600 | 71 | 0 | 0.00 | 72 | 72 | 71 | 2652912 |
| 1715963400 | 71 | 0.2 | 0.28 | 69.6 | 72 | 69.6 | 727279 |
| 1715877000 | 70.8 | 0.8 | 1.14 | 70 | 70.8 | 70 | 865339 |
| 1715790600 | 70 | -1.2 | -1.69 | 70 | 71.6 | 70 | 2292005 |
| 1715704200 | 71.2 | 2.2 | 3.19 | 67.6 | 71.2 | 67.6 | 1064414 |
| 1715617800 | 69 | 4 | 6.15 | 64.2 | 69 | 64.2 | 650893 |
| 1715358600 | 65 | -0.6 | -0.91 | 64.2 | 65.599999 | 64.2 | 325953 |
| 1715272200 | 65.599999 | 0.6 | 0.92 | 64 | 65.599999 | 64 | 30907221 |
| 1715185800 | 65 | -0.4 | -0.61 | 65 | 65 | 65 | 684333 |
| 1715099400 | 65.4 | 1.4 | 2.19 | 63.4 | 65.4 | 63.4 | 717821 |
| 1714753800 | 64 | -0.8 | -1.23 | 65.2 | 65.2 | 63.4 | 226200 |
| 1714667400 | 64.8 | 0.4 | 0.62 | 63.8 | 64.8 | 63.4 | 610835 |
| 1714581000 | 64.4 | -0.6 | -0.92 | 64.2 | 64.4 | 64.2 | 15867359 |
| 1714494600 | 65 | 1 | 1.56 | 65.2 | 65.4 | 64 | 677840 |
| 1714408200 | 64 | -0.4 | -0.62 | 64 | 64 | 64 | 290242 |
| 1714149000 | 64.4 | 0.4 | 0.63 | 64.8 | 64.8 | 63.4 | 1222374 |
| 1714062600 | 64 | 0 | 0.00 | 65 | 65 | 64 | 858798 |
| 1713976200 | 64 | -1 | -1.54 | 63.8 | 64 | 63 | 540742 |
| 1713889800 | 65 | 0.2 | 0.31 | 63.2 | 65.4 | 63.2 | 609594 |
| 1713803400 | 64.8 | 0.8 | 1.25 | 64.8 | 64.8 | 64.4 | 942878 |
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
