We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.25 | -6.27306273063 | 67.75 | 67.75 | 63.25 | 5235873 | 64.94493742 | DE |
| 4 | -6.55 | -9.35046395432 | 70.05 | 75 | 63.25 | 4753506 | 69.32722989 | DE |
| 12 | -18.1 | -22.181372549 | 81.6 | 82.4 | 63.25 | 7127046 | 72.11595833 | DE |
| 26 | -27.04 | -29.8652529269 | 90.54 | 94.68 | 63.25 | 8649747 | 78.57189163 | DE |
| 52 | -57.4 | -47.4772539289 | 120.9 | 128.2 | 63.25 | 6237714 | 86.79632164 | DE |
| 156 | -82.5 | -56.5068493151 | 146 | 148 | 63.25 | 6747819 | 97.30595558 | DE |
| 260 | -82.5 | -56.5068493151 | 146 | 148 | 63.25 | 6747819 | 97.30595558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 63.5 | -2 | -3.05 | 66 | 66.45 | 63.5 | 4146346 |
| 1722011400 | 65.5 | 0.8 | 1.24 | 64.2 | 66.2 | 64.2 | 4950606 |
| 1721925000 | 64.7 | -0.4 | -0.61 | 65.349999 | 65.349999 | 63.25 | 4219979 |
| 1721838600 | 65.099999 | -0.35 | -0.53 | 65.099999 | 66.05 | 64.8 | 6341110 |
| 1721752200 | 65.45 | -2.65 | -3.89 | 67.75 | 67.75 | 65.4 | 6521323 |
| 1721665800 | 68.1 | -0.55 | -0.80 | 68.5 | 69.6 | 67.25 | 2856877 |
| 1721406600 | 68.65 | -2.95 | -4.12 | 70.6 | 71.7 | 68.65 | 2413869 |
| 1721320200 | 71.6 | 3.8 | 5.60 | 67.6 | 71.65 | 67.6 | 4528462 |
| 1721233800 | 67.8 | -0.4 | -0.59 | 69.85 | 69.85 | 67.8 | 5935619 |
| 1721147400 | 68.2 | -2.75 | -3.88 | 70 | 71.3 | 68.2 | 3535836 |
| 1721061000 | 70.95 | -0.25 | -0.35 | 71 | 71.8 | 70.6 | 1976381 |
| 1720801800 | 71.2 | -2.55 | -3.46 | 74.05 | 74.65 | 71.2 | 4399394 |
| 1720715400 | 73.75 | 2.35 | 3.29 | 71.1 | 74.3 | 71.1 | 2752626 |
| 1720629000 | 71.4 | 1.3 | 1.85 | 70 | 72.5 | 69.65 | 5009189 |
| 1720542600 | 70.1 | -1.45 | -2.03 | 71.65 | 72.4 | 70.1 | 3611311 |
| 1720456200 | 71.55 | -2.25 | -3.05 | 75 | 75 | 71.45 | 2931726 |
| 1720197000 | 73.8 | 2.3 | 3.22 | 73.1 | 74.5 | 72.5 | 14958299 |
| 1720110600 | 71.5 | 1.9 | 2.73 | 71.25 | 72.35 | 70.15 | 5914860 |
| 1720024200 | 69.6 | 0.6 | 0.87 | 69.55 | 70.25 | 68.75 | 3662051 |
| 1719937800 | 69 | -0.25 | -0.36 | 70.05 | 70.15 | 68.4 | 4404251 |
| 1719851400 | 69.25 | -3.85 | -5.27 | 74 | 74 | 69.25 | 14202917 |
| 1719592200 | 73.1 | -0.4 | -0.54 | 74.1 | 74.1 | 72.35 | 10775509 |
| 1719505800 | 73.5 | -0.35 | -0.47 | 72.75 | 74.05 | 72.2 | 3064626 |
| 1719419400 | 73.85 | -1.3 | -1.73 | 75.15 | 75.5 | 73.55 | 21129236 |
| 1719333000 | 75.15 | 1.15 | 1.55 | 74 | 75.45 | 73.2 | 4629426 |
| 1719246600 | 74 | 0.85 | 1.16 | 72.75 | 74.9 | 72.75 | 2049286 |
| 1718987400 | 73.15 | -0.1 | -0.14 | 73.25 | 73.55 | 72.5 | 16275780 |
| 1718901000 | 73.25 | 1.15 | 1.60 | 72.25 | 73.6 | 71.9 | 3740463 |
| 1718814600 | 72.1 | -0.15 | -0.21 | 72 | 72.65 | 71.8 | 4800058 |
| 1718728200 | 72.25 | 0.5 | 0.70 | 73.1 | 73.5 | 72 | 5977018 |
| 1718641800 | 71.75 | -1.85 | -2.51 | 74 | 74.05 | 71.75 | 12583051 |
| 1718382600 | 73.6 | -0.45 | -0.61 | 74.15 | 74.55 | 73.35 | 13534150 |
| 1718296200 | 74.05 | 1.1 | 1.51 | 73 | 74.15 | 72.6 | 13584986 |
| 1718209800 | 72.95 | -0.7 | -0.95 | 73.9 | 74.8 | 72.35 | 7270760 |
| 1718123400 | 73.65 | 1.7 | 2.36 | 72.4 | 74.15 | 72.1 | 9053472 |
| 1718037000 | 71.95 | -0.65 | -0.90 | 72.7 | 72.7 | 71.6 | 6002773 |
| 1717777800 | 72.6 | -0.35 | -0.48 | 72.2 | 73.35 | 72 | 4254026 |
| 1717691400 | 72.95 | 1.95 | 2.75 | 70.2 | 73 | 70.2 | 4419428 |
| 1717605000 | 71 | 1.65 | 2.38 | 69 | 72.45 | 69 | 5482807 |
| 1717518600 | 69.35 | -0.5 | -0.72 | 69.75 | 70.4 | 68.35 | 3126656 |
| 1717432200 | 69.85 | 0.7 | 1.01 | 69.55 | 72.1 | 69.55 | 10554091 |
| 1717173000 | 69.15 | 0.3 | 0.44 | 69.8 | 70.2 | 68.55 | 9023235 |
| 1717086600 | 68.85 | 0.3 | 0.44 | 68 | 69.5 | 68 | 9384666 |
| 1717000200 | 68.55 | -3.45 | -4.79 | 72.1 | 72.3 | 68.55 | 9801840 |
| 1716913800 | 72 | 3.45 | 5.03 | 69.25 | 73.45 | 69.25 | 7950783 |
| 1716568200 | 68.55 | -1.65 | -2.35 | 70.05 | 70.2 | 67.95 | 8265392 |
| 1716481800 | 70.2 | -2.15 | -2.97 | 71.55 | 72.4 | 70.2 | 15855224 |
| 1716395400 | 72.35 | 0.2 | 0.28 | 72 | 73.8 | 71 | 12430589 |
| 1716309000 | 72.15 | -4.7 | -6.12 | 74 | 74.2 | 70.2 | 17356908 |
| 1716222600 | 76.85 | 0.7 | 0.92 | 76.4 | 77.45 | 75.95 | 8104729 |
| 1715963400 | 76.15 | -2.25 | -2.87 | 78.35 | 78.7 | 76.15 | 3865479 |
| 1715877000 | 78.4 | 0.45 | 0.58 | 78.5 | 79.4 | 77.7 | 5777143 |
| 1715790600 | 77.95 | 0.55 | 0.71 | 78.15 | 78.8 | 77.85 | 5418451 |
| 1715704200 | 77.4 | 0.8 | 1.04 | 76.85 | 78.9 | 76.25 | 7173600 |
| 1715617800 | 76.6 | -0.7 | -0.91 | 77 | 77.7 | 75.9 | 3901714 |
| 1715358600 | 77.3 | -1.15 | -1.47 | 79 | 79.1 | 77.3 | 11972243 |
| 1715272200 | 78.45 | -1.1 | -1.38 | 80 | 80.25 | 78.45 | 4255446 |
| 1715185800 | 79.55 | -1.8 | -2.21 | 81.3 | 81.65 | 79.55 | 3971325 |
| 1715099400 | 81.35 | 1.1 | 1.37 | 81.6 | 82.4 | 80.85 | 4406332 |
| 1714753800 | 80.25 | -1.85 | -2.25 | 82.3 | 82.3 | 78.95 | 7088015 |
| 1714667400 | 82.1 | -0.35 | -0.42 | 82.75 | 83.65 | 81.8 | 5055483 |
| 1714581000 | 82.45 | 0.75 | 0.92 | 82.15 | 82.45 | 80.55 | 3848772 |
| 1714494600 | 81.7 | -0.6 | -0.73 | 83 | 83 | 81.7 | 5928860 |
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
