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 | 0.6 | 0.771208226221 | 77.8 | 79 | 76.4 | 242662 | 78.04252976 | DE |
| 4 | -0.8 | -1.0101010101 | 79.2 | 79.4 | 76.2 | 319188 | 78.59091591 | DE |
| 12 | 4.8 | 6.52173913043 | 73.6 | 79.4 | 73.2 | 298506 | 77.36799262 | DE |
| 26 | -11.4 | -12.6948775056 | 89.8 | 91 | 73 | 245215 | 78.47712975 | DE |
| 52 | -14 | -15.1515151515 | 92.4 | 95.8 | 73 | 221634 | 82.69384466 | DE |
| 156 | -20.4 | -20.6477732794 | 98.8 | 119.5 | 73 | 170190 | 96.8549601 | DE |
| 260 | -23.1 | -22.7586206897 | 101.5 | 119.5 | 73 | 172355 | 96.94464616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 78.2 | -0.4 | -0.51 | 78 | 79 | 78 | 199996 |
| 1721665800 | 78.6 | 1.9 | 2.48 | 77.8 | 78.6 | 77.8 | 266739 |
| 1721406600 | 76.7 | -2 | -2.54 | 77 | 78 | 76.4 | 306730 |
| 1721320200 | 78.7 | 0.2 | 0.25 | 78 | 79 | 78 | 151933 |
| 1721233800 | 78.5 | 0.4 | 0.51 | 77.8 | 79 | 77.8 | 287910 |
| 1721147400 | 78.1 | 0.1 | 0.13 | 78.4 | 78.4 | 78.1 | 89558 |
| 1721061000 | 78 | -0.7 | -0.89 | 78.4 | 78.6 | 78 | 357323 |
| 1720801800 | 78.7 | -0.3 | -0.38 | 78.4 | 78.7 | 78 | 492131 |
| 1720715400 | 79 | 0 | 0.00 | 79 | 79 | 78.8 | 730902 |
| 1720629000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 322555 |
| 1720542600 | 79 | 0 | 0.00 | 77.2 | 79 | 76.2 | 597753 |
| 1720456200 | 79 | 1 | 1.28 | 79 | 79 | 78.8 | 507542 |
| 1720197000 | 78 | -1 | -1.27 | 79.2 | 79.4 | 78 | 295761 |
| 1720110600 | 79 | 0.2 | 0.25 | 79.2 | 79.2 | 79 | 190691 |
| 1720024200 | 78.8 | 0.2 | 0.25 | 78.8 | 78.8 | 78.8 | 166935 |
| 1719937800 | 78.6 | 0.4 | 0.51 | 78.6 | 78.6 | 78.6 | 108694 |
| 1719851400 | 78.2 | -1.2 | -1.51 | 79.4 | 79.4 | 78.2 | 137181 |
| 1719592200 | 79.4 | 1.4 | 1.79 | 79.4 | 79.4 | 79.4 | 540944 |
| 1719505800 | 78 | -0.2 | -0.26 | 78 | 79.4 | 78 | 461233 |
| 1719419400 | 78.2 | -0.4 | -0.51 | 79.2 | 79.2 | 77.4 | 171246 |
| 1719333000 | 78.6 | -0.4 | -0.51 | 77.4 | 78.6 | 77.2 | 335398 |
| 1719246600 | 79 | 0.6 | 0.77 | 78.2 | 79 | 78.2 | 211786 |
| 1718987400 | 78.4 | 1.1 | 1.42 | 78.4 | 78.4 | 78.4 | 530995 |
| 1718901000 | 77.3 | 0 | 0.00 | 75.4 | 77.3 | 75.4 | 163716 |
| 1718814600 | 77.3 | 0.3 | 0.39 | 75.4 | 77.3 | 75.4 | 220693 |
| 1718728200 | 77 | -0.4 | -0.52 | 77.8 | 77.8 | 76.2 | 257831 |
| 1718641800 | 77.4 | 1.4 | 1.84 | 77.4 | 77.4 | 77.4 | 457943 |
| 1718382600 | 76 | -1.7 | -2.19 | 76 | 76 | 76 | 785502 |
| 1718296200 | 77.7 | 0.7 | 0.91 | 77.7 | 77.7 | 77.7 | 150792 |
| 1718209800 | 77 | -2 | -2.53 | 77 | 77 | 77 | 306868 |
| 1718123400 | 79 | 0.2 | 0.25 | 79 | 79 | 79 | 119507 |
| 1718037000 | 78.8 | 0.8 | 1.03 | 78.8 | 78.8 | 78.8 | 70828 |
| 1717777800 | 78 | -1.2 | -1.52 | 78 | 78 | 78 | 388104 |
| 1717691400 | 79.2 | 3 | 3.94 | 79.2 | 79.2 | 79.2 | 19754 |
| 1717605000 | 76.2 | -2.8 | -3.54 | 76.2 | 76.2 | 76.2 | 135058 |
| 1717518600 | 79 | 2.5 | 3.27 | 76.6 | 79 | 76.6 | 65467 |
| 1717432200 | 76.5 | -0.7 | -0.91 | 76.5 | 76.5 | 76.5 | 101928 |
| 1717173000 | 77.2 | 0.2 | 0.26 | 77.2 | 77.2 | 77.2 | 42574 |
| 1717086600 | 77 | -2.4 | -3.02 | 79.2 | 79.2 | 77 | 52569 |
| 1717000200 | 79.4 | 1.4 | 1.79 | 78.8 | 79.4 | 78.8 | 31006 |
| 1716913800 | 78 | 0 | 0.00 | 76 | 78 | 76 | 105335 |
| 1716568200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1763250 |
| 1716481800 | 78 | 1.4 | 1.83 | 78 | 78 | 78 | 110046 |
| 1716395400 | 76.6 | -1.2 | -1.54 | 76.6 | 76.6 | 76.6 | 166362 |
| 1716309000 | 77.8 | 1.3 | 1.70 | 76 | 77.8 | 76 | 185918 |
| 1716222600 | 76.5 | 0.1 | 0.13 | 74.4 | 76.5 | 74.4 | 202043 |
| 1715963400 | 76.4 | 1.8 | 2.41 | 74.8 | 76.4 | 74.8 | 64876 |
| 1715877000 | 74.6 | -0.4 | -0.53 | 74.2 | 74.6 | 74.2 | 398229 |
| 1715790600 | 75 | -0.9 | -1.19 | 73.2 | 75 | 73.2 | 1674962 |
| 1715704200 | 75.9 | 0 | 0.00 | 74 | 75.9 | 74 | 111562 |
| 1715617800 | 75.9 | 0.9 | 1.20 | 74.2 | 75.9 | 74.2 | 270910 |
| 1715358600 | 75 | -1 | -1.32 | 74.2 | 75 | 74.2 | 272114 |
| 1715272200 | 76 | 1.1 | 1.47 | 74.2 | 76 | 74.2 | 136566 |
| 1715185800 | 74.9 | 1.5 | 2.04 | 73.2 | 77.8 | 73.2 | 93627 |
| 1715099400 | 73.4 | -2.1 | -2.78 | 73.2 | 73.8 | 73.2 | 332984 |
| 1714753800 | 75.5 | 1 | 1.34 | 74.6 | 75.5 | 73.4 | 47227 |
| 1714667400 | 74.5 | -1 | -1.32 | 73.2 | 74.5 | 73.2 | 189478 |
| 1714581000 | 75.5 | -0.4 | -0.53 | 73.6 | 75.5 | 73.6 | 355798 |
| 1714494600 | 75.9 | 2.7 | 3.69 | 73.8 | 75.9 | 73.8 | 104714 |
| 1714408200 | 73.2 | -2.2 | -2.92 | 73.6 | 73.6 | 73 | 210098 |
| 1714149000 | 75.4 | -0.3 | -0.40 | 75 | 75.4 | 73.6 | 209533 |
| 1714062600 | 75.7 | 2.1 | 2.85 | 77.4 | 77.4 | 74.2 | 71565 |
| 1713976200 | 73.6 | -0.2 | -0.27 | 73.6 | 73.6 | 73.6 | 384471 |
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
