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 | 1.5 | 2.02702702703 | 74 | 75.7 | 72.9 | 541599 | 74.15452903 | DE |
| 4 | -0.3 | -0.395778364116 | 75.8 | 75.8 | 70.1 | 478790 | 72.99868664 | DE |
| 12 | -5.3 | -6.55940594059 | 80.8 | 83 | 70.1 | 837207 | 75.38109333 | DE |
| 26 | -11.5 | -13.2183908046 | 87 | 88.7 | 63.8 | 928465 | 74.21674542 | DE |
| 52 | -9.1 | -10.756501182 | 84.6 | 93.5 | 63.8 | 628456 | 77.050947 | DE |
| 156 | -22.8 | -23.1943031536 | 98.3 | 110.4 | 63.8 | 551764 | 89.84679391 | DE |
| 260 | -44.3 | -36.9782971619 | 119.8 | 120.6 | 63.8 | 501197 | 93.3125425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 73.8 | 0.3 | 0.41 | 73.6 | 74.2 | 72.9 | 450284 |
| 1719851400 | 73.5 | -1.5 | -2.00 | 75.6 | 75.6 | 73 | 661587 |
| 1719592200 | 75 | 0.8 | 1.08 | 73.1 | 75.3 | 73.1 | 371961 |
| 1719505800 | 74.2 | -0.5 | -0.67 | 74.4 | 74.7 | 74 | 779123 |
| 1719419400 | 74.7 | 1.2 | 1.63 | 74 | 75.3 | 73.7 | 445041 |
| 1719333000 | 73.5 | -1.1 | -1.47 | 74.9 | 74.9 | 73.1 | 172990 |
| 1719246600 | 74.6 | 1.4 | 1.91 | 73.8 | 75.1 | 72.8 | 522654 |
| 1718987400 | 73.2 | -0.1 | -0.14 | 75 | 75 | 72.6 | 646804 |
| 1718901000 | 73.3 | 0.7 | 0.96 | 74.2 | 74.2 | 72.3 | 528661 |
| 1718814600 | 72.6 | -0.4 | -0.55 | 72.9 | 73.4 | 72.1 | 167375 |
| 1718728200 | 73 | 2 | 2.82 | 71.8 | 73.2 | 71.4 | 747638 |
| 1718641800 | 71 | -1 | -1.39 | 71.8 | 71.8 | 70.8 | 358457 |
| 1718382600 | 72 | -0.1 | -0.14 | 70.9 | 72.2 | 70.1 | 513746 |
| 1718296200 | 72.1 | -0.3 | -0.41 | 72.8 | 73.1 | 71.7 | 588621 |
| 1718209800 | 72.4 | 1.6 | 2.26 | 70.6 | 73.3 | 70.6 | 593326 |
| 1718123400 | 70.8 | -1 | -1.39 | 71.6 | 72.5 | 70.6 | 699079 |
| 1718037000 | 71.8 | -0.4 | -0.55 | 72 | 72.3 | 71.3 | 307212 |
| 1717777800 | 72.2 | -1.3 | -1.77 | 72 | 73.4 | 71.7 | 389901 |
| 1717691400 | 73.5 | 0.6 | 0.82 | 72 | 73.8 | 72 | 192183 |
| 1717605000 | 72.9 | 0.9 | 1.25 | 75.8 | 75.8 | 72.3 | 439150 |
| 1717518600 | 72 | -1.7 | -2.31 | 71.5 | 73.3 | 71.5 | 787269 |
| 1717432200 | 73.7 | 1.5 | 2.08 | 74.6 | 74.7 | 73 | 458890 |
| 1717173000 | 72.2 | 0.4 | 0.56 | 72.2 | 74.5 | 71.5 | 1474919 |
| 1717086600 | 71.8 | 0.2 | 0.28 | 72 | 73.2 | 71.4 | 2598014 |
| 1717000200 | 71.6 | -0.5 | -0.69 | 71.8 | 72.2 | 71.3 | 1201283 |
| 1716913800 | 72.1 | -0.7 | -0.96 | 75 | 75 | 72.1 | 908073 |
| 1716568200 | 72.8 | -0.2 | -0.27 | 73.4 | 73.4 | 72.7 | 427248 |
| 1716481800 | 73 | -1.5 | -2.01 | 78.2 | 78.2 | 72.7 | 378585 |
| 1716395400 | 74.5 | -0.4 | -0.53 | 74.5 | 74.7 | 74.1 | 890921 |
| 1716309000 | 74.9 | -0.4 | -0.53 | 74 | 75.6 | 74 | 925425 |
| 1716222600 | 75.3 | -0.6 | -0.79 | 75.7 | 76 | 75.3 | 241547 |
| 1715963400 | 75.9 | -0.3 | -0.39 | 73.7 | 76.1 | 73.7 | 326441 |
| 1715877000 | 76.2 | 0.1 | 0.13 | 76.4 | 76.4 | 75.5 | 1131547 |
| 1715790600 | 76.1 | -0.6 | -0.78 | 77 | 77 | 75.3 | 1204341 |
| 1715704200 | 76.7 | 2.4 | 3.23 | 76.7 | 76.7 | 76.7 | 230984 |
| 1715617800 | 74.3 | -0.6 | -0.80 | 77 | 77 | 74 | 209138 |
| 1715358600 | 74.9 | -0.8 | -1.06 | 77.5 | 77.5 | 74.7 | 1166018 |
| 1715272200 | 75.7 | -1.2 | -1.56 | 75.5 | 76 | 75.3 | 601078 |
| 1715185800 | 76.9 | -1.1 | -1.41 | 78.2 | 78.2 | 76.6 | 505180 |
| 1715099400 | 78 | 1 | 1.30 | 76.5 | 79.9 | 76.5 | 1349601 |
| 1714753800 | 77 | 0.9 | 1.18 | 76.8 | 77 | 75.9 | 2096825 |
| 1714667400 | 76.1 | 1.3 | 1.74 | 78.2 | 78.2 | 75.4 | 1057316 |
| 1714581000 | 74.8 | 0.6 | 0.81 | 74.7 | 74.8 | 74 | 2089131 |
| 1714494600 | 74.2 | -1 | -1.33 | 77.9 | 77.9 | 74.2 | 416221 |
| 1714408200 | 75.2 | 0.2 | 0.27 | 74.7 | 75.8 | 74.7 | 240163 |
| 1714149000 | 75 | -0.4 | -0.53 | 76 | 76 | 74.7 | 348892 |
| 1714062600 | 75.4 | -0.2 | -0.26 | 76.7 | 76.7 | 75.1 | 704936 |
| 1713976200 | 75.6 | -1.5 | -1.95 | 79.8 | 79.8 | 75.6 | 179327 |
| 1713889800 | 77.1 | 0.5 | 0.65 | 79 | 79 | 75.9 | 1237096 |
| 1713803400 | 76.6 | 1.6 | 2.13 | 75.2 | 78 | 75.2 | 429462 |
| 1713544200 | 75 | -1.9 | -2.47 | 76.5 | 76.5 | 75 | 704239 |
| 1713457800 | 76.9 | 0.2 | 0.26 | 78.6 | 78.6 | 76.6 | 1301676 |
| 1713371400 | 76.7 | -0.4 | -0.52 | 78.6 | 78.7 | 76.6 | 258258 |
| 1713285000 | 77.1 | -1.2 | -1.53 | 77.3 | 77.4 | 75.2 | 517927 |
| 1713198600 | 78.3 | -0.5 | -0.63 | 78.3 | 78.7 | 77.4 | 2839185 |
| 1712939400 | 78.8 | -0.8 | -1.01 | 83 | 83 | 78.6 | 416469 |
| 1712853000 | 79.6 | 0.4 | 0.51 | 79.2 | 80.7 | 79 | 489080 |
| 1712766600 | 79.2 | -0.4 | -0.50 | 80.8 | 81.7 | 79 | 6639508 |
| 1712680200 | 79.6 | -0.4 | -0.50 | 79.5 | 80.5 | 79 | 1022900 |
| 1712593800 | 80 | 1.1 | 1.39 | 78.4 | 80.8 | 78.4 | 1086078 |
| 1712334600 | 78.9 | -1.6 | -1.99 | 80.6 | 80.6 | 78.9 | 1139627 |
| 1712248200 | 80.5 | -0.5 | -0.62 | 81 | 81.8 | 80 | 746437 |
| 1712161800 | 81 | 0.2 | 0.25 | 78.8 | 81 | 78.8 | 906060 |
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
