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 | 2.9 | 3.97260273973 | 73 | 77.1 | 72.6 | 332323 | 75.46993638 | DE |
| 4 | -3.7 | -4.64824120603 | 79.6 | 79.8 | 71.6 | 465431 | 74.34558955 | DE |
| 12 | -3.1 | -3.92405063291 | 79 | 81.6 | 71.6 | 471662 | 76.96754523 | DE |
| 26 | -0.1 | -0.131578947368 | 76 | 86.8 | 71.6 | 455546 | 78.89331314 | DE |
| 52 | 4.9 | 6.9014084507 | 71 | 86.8 | 63.8 | 676850 | 75.76294022 | DE |
| 156 | -30.1 | -28.3962264151 | 106 | 110.4 | 63.8 | 551101 | 86.54369455 | DE |
| 260 | -39.5 | -34.2287694974 | 115.4 | 115.6 | 63.8 | 506365 | 89.82915833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 75.2 | -1.5 | -1.96 | 76.6 | 77.1 | 75.2 | 309614 |
| 1737135000 | 76.7 | 1.3 | 1.72 | 75.6 | 77 | 75.6 | 435400 |
| 1737048600 | 75.4 | -0.6 | -0.79 | 77 | 77 | 75.2 | 246833 |
| 1736962200 | 76 | 2.8 | 3.83 | 73.9 | 76 | 73.9 | 387715 |
| 1736875800 | 73.2 | 1 | 1.39 | 73 | 73.9 | 72.6 | 282054 |
| 1736789400 | 72.2 | -0.4 | -0.55 | 72 | 72.5 | 71.6 | 1441846 |
| 1736530200 | 72.6 | -0.2 | -0.27 | 72.8 | 73.3 | 72.5 | 474200 |
| 1736443800 | 72.8 | 0 | 0.00 | 72.8 | 73.2 | 71.9 | 517710 |
| 1736357400 | 72.8 | -2.7 | -3.58 | 75.5 | 75.5 | 72.8 | 1412648 |
| 1736271000 | 75.5 | -1.5 | -1.95 | 77 | 77 | 75.5 | 924466 |
| 1736184600 | 77 | -0.7 | -0.90 | 79.8 | 79.8 | 77 | 254914 |
| 1735925400 | 77.7 | 0.5 | 0.65 | 79.8 | 79.8 | 76.7 | 213241 |
| 1735839000 | 77.2 | 0.1 | 0.13 | 77 | 77.8 | 77 | 130662 |
| 1735666200 | 77.1 | -0.1 | -0.13 | 75.3 | 77.7 | 75.3 | 129210 |
| 1735579800 | 77.2 | 0.5 | 0.65 | 77.7 | 77.7 | 76 | 357660 |
| 1735320600 | 76.7 | 0.7 | 0.92 | 76 | 77.1 | 75.3 | 250940 |
| 1735061400 | 76 | 0.4 | 0.53 | 79.6 | 79.6 | 75.5 | 143214 |
| 1734975000 | 75.6 | -0.3 | -0.40 | 76.3 | 76.3 | 75.2 | 331273 |
| 1734715800 | 75.9 | -0.1 | -0.13 | 76 | 76 | 75.2 | 1213849 |
| 1734629400 | 76 | -0.6 | -0.78 | 75.9 | 76.7 | 75.3 | 518528 |
| 1734543000 | 76.6 | 0 | 0.00 | 78.4 | 78.5 | 76.5 | 571795 |
| 1734456600 | 76.6 | -0.2 | -0.26 | 78.3 | 78.3 | 76 | 340481 |
| 1734370200 | 76.8 | 0.1 | 0.13 | 76.7 | 78.4 | 76.7 | 538025 |
| 1734111000 | 76.7 | -1 | -1.29 | 76.9 | 78.4 | 76.7 | 317398 |
| 1734024600 | 77.7 | 0.5 | 0.65 | 77.3 | 77.9 | 76.8 | 522297 |
| 1733938200 | 77.2 | -1 | -1.28 | 78 | 78 | 77 | 642095 |
| 1733851800 | 78.2 | -0.2 | -0.26 | 78.2 | 78.5 | 76.7 | 470423 |
| 1733765400 | 78.4 | -0.5 | -0.63 | 78.1 | 78.4 | 77.3 | 732109 |
| 1733506200 | 78.9 | 0.7 | 0.90 | 77.8 | 78.9 | 77 | 640844 |
| 1733419800 | 78.2 | -1.6 | -2.01 | 79.5 | 79.5 | 77.3 | 297240 |
| 1733333400 | 79.8 | -0.1 | -0.13 | 76.7 | 80 | 76.7 | 647439 |
| 1733247000 | 79.9 | 0.9 | 1.14 | 79.8 | 80.2 | 77.7 | 509814 |
| 1733160600 | 79 | -1.7 | -2.11 | 80 | 80 | 78.6 | 309789 |
| 1732901400 | 80.7 | 0 | 0.00 | 79.8 | 80.7 | 79.8 | 527198 |
| 1732815000 | 80.7 | -0.5 | -0.62 | 81.4 | 81.4 | 80.2 | 147788 |
| 1732728600 | 81.2 | 1.4 | 1.75 | 79.4 | 81.2 | 79.4 | 205898 |
| 1732642200 | 79.8 | -1.8 | -2.21 | 80.3 | 80.7 | 79.2 | 356790 |
| 1732555800 | 81.6 | 2.5 | 3.16 | 81.4 | 81.6 | 78.4 | 317770 |
| 1732296600 | 79.1 | 0.9 | 1.15 | 78.1 | 79.1 | 77.6 | 449791 |
| 1732210200 | 78.2 | 0.4 | 0.51 | 78.2 | 78.2 | 77.7 | 383629 |
| 1732123800 | 77.8 | -1.2 | -1.52 | 76.7 | 78.9 | 76.7 | 660231 |
| 1732037400 | 79 | 0.5 | 0.64 | 79 | 79 | 77.7 | 752636 |
| 1731951000 | 78.5 | 0.3 | 0.38 | 76.8 | 79 | 76.8 | 881249 |
| 1731691800 | 78.2 | 0.3 | 0.39 | 77 | 78.2 | 76.8 | 232082 |
| 1731605400 | 77.9 | 1.5 | 1.96 | 76.6 | 78.2 | 76.6 | 545488 |
| 1731519000 | 76.4 | -1 | -1.29 | 76.7 | 78 | 76.4 | 573806 |
| 1731432600 | 77.4 | -0.4 | -0.51 | 77.5 | 79 | 77 | 699449 |
| 1731346200 | 77.8 | -0.1 | -0.13 | 79.6 | 80 | 77.8 | 580796 |
| 1731087000 | 77.9 | 0.9 | 1.17 | 77.8 | 78 | 76.8 | 172360 |
| 1731000600 | 77 | 0.7 | 0.92 | 77 | 77.7 | 76.6 | 455921 |
| 1730914200 | 76.3 | -1.5 | -1.93 | 76.6 | 77.9 | 76.3 | 536185 |
| 1730827800 | 77.8 | 0 | 0.00 | 78.8 | 79.1 | 77.8 | 263926 |
| 1730741400 | 77.8 | -0.6 | -0.77 | 77.3 | 79 | 77.3 | 347762 |
| 1730482200 | 78.4 | 0.2 | 0.26 | 78 | 79.4 | 77 | 287904 |
| 1730395800 | 78.2 | -2 | -2.49 | 79.2 | 79.2 | 77.8 | 414739 |
| 1730309400 | 80.2 | 1.3 | 1.65 | 77.9 | 81.5 | 77.9 | 329915 |
| 1730223000 | 78.9 | -0.2 | -0.25 | 79 | 79 | 78.4 | 267565 |
| 1730136600 | 79.1 | 0.7 | 0.89 | 78.5 | 80 | 78.5 | 403883 |
| 1729873800 | 78.4 | -0.2 | -0.25 | 78.1 | 79 | 78.1 | 161339 |
| 1729787400 | 78.6 | 1 | 1.29 | 78 | 79.1 | 77.9 | 583936 |
| 1729701000 | 77.6 | -1.2 | -1.52 | 78.3 | 79 | 77.6 | 1738281 |
| 1729614600 | 78.8 | -0.8 | -1.01 | 78.7 | 79.7 | 78 | 742959 |
| 1729528200 | 79.6 | -1.6 | -1.97 | 81.7 | 81.8 | 79 | 397493 |
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
