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 | -0.4 | -0.526315789474 | 76 | 76.4 | 75.6 | 142385 | 75.88744324 | DE |
| 4 | 6 | 8.62068965517 | 69.6 | 77.6 | 67.6 | 671194 | 73.06490343 | DE |
| 12 | 6.6 | 9.5652173913 | 69 | 80 | 67.6 | 843130 | 72.91277139 | DE |
| 26 | 10 | 15.243902439 | 65.6 | 80 | 65 | 682861 | 71.1333714 | DE |
| 52 | 17.6 | 30.3448275862 | 58 | 80 | 51.2 | 715211 | 64.96105815 | DE |
| 156 | -28.9 | -27.6555023923 | 104.5 | 106 | 51.2 | 530698 | 76.65086602 | DE |
| 260 | -31.4 | -29.3457943925 | 107 | 109.5 | 51.2 | 537531 | 85.18658056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 75.6 | -0.6 | -0.79 | 76 | 76 | 75.6 | 151752 |
| 1721406600 | 76.2 | 0.4 | 0.53 | 76.2 | 76.2 | 76.2 | 27669 |
| 1721320200 | 75.8 | -0.2 | -0.26 | 76.2 | 76.2 | 75.8 | 243808 |
| 1721233800 | 76 | -0.2 | -0.26 | 76 | 76 | 76 | 169716 |
| 1721147400 | 76.2 | 0.2 | 0.26 | 76 | 76.4 | 76 | 118982 |
| 1721061000 | 76 | -0.4 | -0.52 | 76.4 | 77.6 | 76 | 82249 |
| 1720801800 | 76.4 | -0.4 | -0.52 | 76.2 | 77.6 | 76.2 | 162617 |
| 1720715400 | 76.8 | 1.6 | 2.13 | 75.4 | 77 | 75.4 | 157278 |
| 1720629000 | 75.2 | 0 | 0.00 | 76.8 | 76.8 | 75.2 | 260668 |
| 1720542600 | 75.2 | -0.6 | -0.79 | 75.6 | 77 | 75.2 | 232498 |
| 1720456200 | 75.8 | 1.2 | 1.61 | 76 | 77.6 | 75.8 | 1709198 |
| 1720197000 | 74.6 | 2.6 | 3.61 | 72 | 75.2 | 72 | 4039490 |
| 1720110600 | 72 | 0 | 0.00 | 72 | 72.2 | 72 | 216693 |
| 1720024200 | 72 | 4 | 5.88 | 68.4 | 73 | 68.4 | 3299312 |
| 1719937800 | 68 | -0.2 | -0.29 | 68.2 | 68.2 | 68 | 883644 |
| 1719851400 | 68.2 | -0.2 | -0.29 | 68.6 | 68.6 | 68.2 | 512269 |
| 1719592200 | 68.4 | 0.8 | 1.18 | 68 | 68.8 | 68 | 246855 |
| 1719505800 | 67.6 | -2.2 | -3.15 | 70 | 70.4 | 67.6 | 217080 |
| 1719419400 | 69.8 | 0 | 0.00 | 70 | 70 | 69.8 | 161388 |
| 1719333000 | 69.8 | 0.6 | 0.87 | 69.6 | 70 | 69.4 | 530711 |
| 1719246600 | 69.2 | -2.4 | -3.35 | 69.6 | 69.6 | 69.2 | 582226 |
| 1718987400 | 71.6 | 1.4 | 1.99 | 71.6 | 71.6 | 71.6 | 1325911 |
| 1718901000 | 70.2 | 1.2 | 1.74 | 71.2 | 71.2 | 69 | 163715 |
| 1718814600 | 69 | -0.2 | -0.29 | 68.6 | 69 | 68.6 | 80882 |
| 1718728200 | 69.2 | -0.4 | -0.57 | 69.6 | 69.8 | 69 | 96926 |
| 1718641800 | 69.6 | -0.4 | -0.57 | 70.2 | 70.2 | 69.6 | 90436 |
| 1718382600 | 70 | -1 | -1.41 | 71 | 71.2 | 69.8 | 476467 |
| 1718296200 | 71 | 0.8 | 1.14 | 70.5 | 71 | 69.81 | 139560 |
| 1718209800 | 70.2 | 0.1 | 0.14 | 71.01 | 71.3 | 70 | 386370 |
| 1718123400 | 70.1 | -8.1 | -10.36 | 77.2 | 77.2 | 69.8 | 519169 |
| 1718037000 | 78.2 | 0.4 | 0.51 | 78.8 | 78.8 | 77.8 | 524761 |
| 1717777800 | 77.8 | -0.2 | -0.26 | 80 | 80 | 77.8 | 320894 |
| 1717691400 | 78 | -0.6 | -0.76 | 80 | 80 | 78 | 1711447 |
| 1717605000 | 78.6 | 0.6 | 0.77 | 79 | 79 | 78.6 | 331228 |
| 1717518600 | 78 | -1 | -1.27 | 79 | 79 | 77.8 | 1546338 |
| 1717432200 | 79 | 3 | 3.95 | 76.4 | 79.4 | 76 | 516776 |
| 1717173000 | 76 | 1.2 | 1.60 | 76 | 76.6 | 75.6 | 7045061 |
| 1717086600 | 74.8 | -0.7 | -0.93 | 75.4 | 76.8 | 74.8 | 2651980 |
| 1717000200 | 75.5 | 4.9 | 6.94 | 70.6 | 76 | 70.6 | 1692158 |
| 1716913800 | 70.6 | 0.6 | 0.86 | 70 | 70.6 | 70 | 210728 |
| 1716568200 | 70 | -0.2 | -0.28 | 70.2 | 70.4 | 69.4 | 2484235 |
| 1716481800 | 70.2 | 0 | 0.00 | 70.8 | 70.8 | 70.2 | 294299 |
| 1716395400 | 70.2 | 0.2 | 0.29 | 70 | 70.2 | 70 | 1003423 |
| 1716309000 | 70 | -0.5 | -0.71 | 70.2 | 71 | 70 | 987659 |
| 1716222600 | 70.5 | 0.3 | 0.43 | 70.6 | 70.8 | 70 | 750119 |
| 1715963400 | 70.2 | 0.2 | 0.29 | 69.4 | 70.2 | 69.4 | 1248775 |
| 1715877000 | 70 | 0.8 | 1.16 | 69.4 | 70 | 69.2 | 1543978 |
| 1715790600 | 69.2 | 0 | 0.00 | 70 | 70 | 69.2 | 441675 |
| 1715704200 | 69.2 | -0.4 | -0.57 | 69.6 | 69.6 | 69.2 | 589083 |
| 1715617800 | 69.6 | -0.2 | -0.29 | 69.4 | 69.8 | 69.2 | 1590258 |
| 1715358600 | 69.8 | 0.8 | 1.16 | 68.8 | 70 | 68.8 | 485320 |
| 1715272200 | 69 | 0.8 | 1.17 | 69.4 | 69.4 | 68.8 | 505080 |
| 1715185800 | 68.2 | 0 | 0.00 | 68 | 68.2 | 68 | 193987 |
| 1715099400 | 68.2 | 0 | 0.00 | 68.2 | 68.4 | 68 | 1017831 |
| 1714753800 | 68.2 | 0.2 | 0.29 | 69.4 | 69.4 | 68.2 | 155304 |
| 1714667400 | 68 | -1.4 | -2.02 | 69.4 | 69.4 | 68 | 402833 |
| 1714581000 | 69.4 | 0 | 0.00 | 69.8 | 69.8 | 69.4 | 463407 |
| 1714494600 | 69.4 | 0.8 | 1.17 | 69 | 69.8 | 68.6 | 907371 |
| 1714408200 | 68.6 | -0.6 | -0.87 | 69 | 69.4 | 68.6 | 381334 |
| 1714149000 | 69.2 | 0.6 | 0.87 | 68.6 | 69.2 | 68.4 | 373173 |
| 1714062600 | 68.6 | 0.6 | 0.88 | 68.8 | 68.8 | 68 | 343878 |
| 1713976200 | 68 | 0.4 | 0.59 | 67.8 | 69 | 67.4 | 700227 |
| 1713889800 | 67.6 | -0.4 | -0.59 | 68 | 68 | 67.4 | 620102 |
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
