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 | -3.1 | -3.35316387236 | 92.45 | 95.15 | 88.85 | 4317741 | 93.64443942 | DE |
| 4 | 4.6 | 5.42772861357 | 84.75 | 95.2 | 83 | 4084595 | 93.42081098 | DE |
| 12 | 2.35 | 2.70114942529 | 87 | 95.2 | 75.2 | 2846262 | 86.39544349 | DE |
| 26 | 14.85 | 19.932885906 | 74.5 | 95.2 | 72.1 | 2922210 | 82.7313575 | DE |
| 52 | 39.37 | 78.7715086034 | 49.98 | 95.2 | 44 | 3470416 | 70.87734913 | DE |
| 156 | -30.85 | -25.6655574043 | 120.2 | 123.7 | 43.02 | 3385497 | 70.26519683 | DE |
| 260 | -50.8 | -36.2468783446 | 140.15 | 159.2 | 43.02 | 3478045 | 87.47397076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 90.65 | -3.5 | -3.72 | 94.25 | 94.7 | 90.35 | 1789035 |
| 1736271000 | 94.15 | 0.25 | 0.27 | 94 | 94.15 | 92.8 | 1317924 |
| 1736184600 | 93.9 | 0.3 | 0.32 | 94 | 94.7 | 93.3 | 15963222 |
| 1735925400 | 93.6 | -0.5 | -0.53 | 95 | 95 | 93.55 | 1072087 |
| 1735839000 | 94.1 | -0.8 | -0.84 | 92.45 | 95.15 | 92.45 | 1446436 |
| 1735666200 | 94.9 | 0.65 | 0.69 | 94.5 | 95 | 94.25 | 1408322 |
| 1735579800 | 94.25 | 1 | 1.07 | 91.5 | 94.45 | 91.5 | 3448120 |
| 1735320600 | 93.25 | -0.25 | -0.27 | 92.95 | 93.6 | 92.95 | 1143041 |
| 1735061400 | 93.5 | 0.3 | 0.32 | 94.4 | 94.4 | 93.05 | 539467 |
| 1734975000 | 93.2 | 0.05 | 0.05 | 93.15 | 94.35 | 92.05 | 1622744 |
| 1734715800 | 93.15 | -0.05 | -0.05 | 91.5 | 93.85 | 91.5 | 10476013 |
| 1734629400 | 93.2 | 0.2 | 0.22 | 94.8 | 94.8 | 91.65 | 2647397 |
| 1734543000 | 93 | 0.35 | 0.38 | 94.4 | 94.4 | 91.75 | 1853850 |
| 1734456600 | 92.65 | -1.8 | -1.91 | 93.6 | 93.6 | 91.75 | 6172278 |
| 1734370200 | 94.45 | 0.25 | 0.27 | 92.35 | 95.2 | 92.35 | 3853397 |
| 1734111000 | 94.2 | 1.55 | 1.67 | 92 | 94.2 | 91.15 | 4550560 |
| 1734024600 | 92.65 | 13.65 | 17.28 | 84.75 | 92.8 | 83 | 10134221 |
| 1733938200 | 79 | -1.2 | -1.50 | 79 | 80.05 | 78.45 | 4276497 |
| 1733851800 | 80.2 | -0.9 | -1.11 | 82.95 | 82.95 | 79.75 | 2186480 |
| 1733765400 | 81.1 | -0.35 | -0.43 | 80.95 | 81.85 | 80.05 | 2490506 |
| 1733506200 | 81.45 | 1.2 | 1.50 | 78.45 | 83.5 | 78.45 | 7724843 |
| 1733419800 | 80.25 | 1.1 | 1.39 | 78.85 | 81.5 | 78.2 | 7061151 |
| 1733333400 | 79.15 | -0.15 | -0.19 | 80 | 80.3 | 79 | 1328762 |
| 1733247000 | 79.3 | -1.7 | -2.10 | 79.25 | 80.35 | 75.6 | 3494907 |
| 1733160600 | 81 | 1.35 | 1.69 | 79.55 | 81.2 | 79.55 | 1155778 |
| 1732901400 | 79.65 | 0.75 | 0.95 | 79.4 | 79.65 | 78.8 | 990006 |
| 1732815000 | 78.9 | 1.15 | 1.48 | 79.5 | 79.5 | 77.7 | 662209 |
| 1732728600 | 77.75 | -1.45 | -1.83 | 77.4 | 79.4 | 77.4 | 824667 |
| 1732642200 | 79.2 | -1.7 | -2.10 | 79.25 | 80.8 | 78.5 | 1033404 |
| 1732555800 | 80.9 | 2.75 | 3.52 | 79.25 | 81.35 | 77.7 | 6814061 |
| 1732296600 | 78.15 | 1.6 | 2.09 | 76.5 | 78.35 | 75.8 | 1947780 |
| 1732210200 | 76.55 | -1.25 | -1.61 | 77.8 | 77.8 | 75.2 | 1825880 |
| 1732123800 | 77.8 | -0.85 | -1.08 | 80 | 80 | 77.05 | 1385341 |
| 1732037400 | 78.65 | -0.95 | -1.19 | 80 | 80.2 | 78.2 | 1058353 |
| 1731951000 | 79.6 | 0.3 | 0.38 | 77.4 | 79.85 | 77.4 | 1351617 |
| 1731691800 | 79.3 | 0.35 | 0.44 | 78.75 | 79.8 | 78.15 | 932137 |
| 1731605400 | 78.95 | 1.7 | 2.20 | 77.6 | 78.95 | 76.35 | 1939594 |
| 1731519000 | 77.25 | -1.15 | -1.47 | 78.3 | 79.4 | 76.15 | 2433483 |
| 1731432600 | 78.4 | -2.2 | -2.73 | 80 | 80.95 | 78.4 | 10495825 |
| 1731346200 | 80.6 | -0.45 | -0.56 | 81.45 | 82.25 | 80.15 | 1510078 |
| 1731087000 | 81.05 | -1 | -1.22 | 82 | 82 | 80.05 | 1302475 |
| 1731000600 | 82.05 | 0.9 | 1.11 | 80 | 82.05 | 80 | 1999032 |
| 1730914200 | 81.15 | -1.3 | -1.58 | 84.85 | 85.1 | 80.5 | 1618859 |
| 1730827800 | 82.45 | -1 | -1.20 | 85.55 | 85.55 | 82.45 | 1415155 |
| 1730741400 | 83.45 | 0.75 | 0.91 | 82 | 83.9 | 82 | 1032610 |
| 1730482200 | 82.7 | 0.2 | 0.24 | 80.6 | 82.95 | 80.6 | 1654572 |
| 1730395800 | 82.5 | -2.7 | -3.17 | 86.95 | 86.95 | 81.8 | 1468639 |
| 1730309400 | 85.2 | 0.1 | 0.12 | 83 | 88 | 83 | 1971818 |
| 1730223000 | 85.1 | 0.25 | 0.29 | 86.4 | 86.4 | 84 | 884161 |
| 1730136600 | 84.85 | 0.55 | 0.65 | 84.45 | 85.15 | 83.75 | 1222067 |
| 1729873800 | 84.3 | 0.5 | 0.60 | 84 | 84.75 | 83.25 | 1219194 |
| 1729787400 | 83.8 | -1.85 | -2.16 | 87 | 87 | 83.65 | 2283685 |
| 1729701000 | 85.65 | -2.55 | -2.89 | 87.55 | 88.15 | 85.3 | 1732573 |
| 1729614600 | 88.2 | 0.65 | 0.74 | 89.65 | 89.65 | 86.7 | 1153652 |
| 1729528200 | 87.55 | -0.85 | -0.96 | 89.7 | 89.7 | 87.35 | 1579220 |
| 1729269000 | 88.4 | -0.4 | -0.45 | 89.95 | 89.95 | 88.2 | 3056962 |
| 1729182600 | 88.8 | -0.2 | -0.22 | 87 | 89.3 | 87 | 2280761 |
| 1729096200 | 89 | 0 | 0.00 | 88.75 | 89.75 | 88.3 | 1966758 |
| 1729009800 | 89 | 1.15 | 1.31 | 89.3 | 89.3 | 86.65 | 2411436 |
| 1728923400 | 87.85 | 0.25 | 0.29 | 86.2 | 87.85 | 86.2 | 1269554 |
| 1728664200 | 87.6 | -1.55 | -1.74 | 87.15 | 89 | 87.05 | 1460310 |
| 1728577800 | 89.15 | 1.05 | 1.19 | 87.65 | 89.15 | 86.75 | 1941826 |
| 1728491400 | 88.1 | -0.65 | -0.73 | 90 | 90 | 88 | 2078225 |
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
