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 | 0.65 | 0.78313253012 | 83 | 89 | 82.6 | 6690999 | 83.9472481 | DE |
| 4 | 2.35 | 2.89052890529 | 81.3 | 89 | 79.1 | 6587058 | 82.63764335 | DE |
| 12 | 13.85 | 19.8424068768 | 69.8 | 89 | 69.8 | 9539236 | 78.84265412 | DE |
| 26 | 22.65 | 37.131147541 | 61 | 89 | 55.5 | 9743229 | 71.81174461 | DE |
| 52 | 15.93 | 23.5233313644 | 67.72 | 89 | 55.5 | 9907390 | 68.83683477 | DE |
| 156 | -36.85 | -30.5809128631 | 120.5 | 127 | 53.98 | 11041772 | 79.67409325 | DE |
| 260 | -27.1 | -24.4695259594 | 110.75 | 165.9 | 50.06 | 13474914 | 88.19785822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 83.65 | -0.45 | -0.54 | 83.2 | 84.3 | 83.2 | 5575430 |
| 1721665800 | 84.1 | 0.1 | 0.12 | 85 | 89 | 84.1 | 9457266 |
| 1721406600 | 84 | -0.5 | -0.59 | 83.2 | 84.2 | 83.2 | 4432754 |
| 1721320200 | 84.5 | 1.15 | 1.38 | 83.3 | 85.5 | 83.3 | 7247013 |
| 1721233800 | 83.35 | 0.3 | 0.36 | 83 | 84.55 | 82.6 | 6742534 |
| 1721147400 | 83.05 | -0.3 | -0.36 | 82.85 | 83.8 | 82.85 | 7583100 |
| 1721061000 | 83.35 | 0.2 | 0.24 | 82.7 | 84 | 82.7 | 4500402 |
| 1720801800 | 83.15 | -0.65 | -0.78 | 84.55 | 84.55 | 82.9 | 5636444 |
| 1720715400 | 83.8 | 1.3 | 1.58 | 83 | 84.45 | 82.8 | 5458880 |
| 1720629000 | 82.5 | -0.5 | -0.60 | 81.5 | 83.05 | 81.5 | 10802166 |
| 1720542600 | 83 | -0.9 | -1.07 | 83.35 | 84.35 | 82.7 | 4794002 |
| 1720456200 | 83.9 | 0 | 0.00 | 83.55 | 84.7 | 83.15 | 7524582 |
| 1720197000 | 83.9 | 1.1 | 1.33 | 82.9 | 84.75 | 82.9 | 8292698 |
| 1720110600 | 82.8 | -0.25 | -0.30 | 83.5 | 83.55 | 82.05 | 3979357 |
| 1720024200 | 83.05 | 2.6 | 3.23 | 80.7 | 83.05 | 80.45 | 6228241 |
| 1719937800 | 80.45 | 0.55 | 0.69 | 79.1 | 80.85 | 79.1 | 4663301 |
| 1719851400 | 79.9 | -0.6 | -0.75 | 80.65 | 81.9 | 79.9 | 5462749 |
| 1719592200 | 80.5 | -0.3 | -0.37 | 81.3 | 81.3 | 80.45 | 3613224 |
| 1719505800 | 80.8 | 0.95 | 1.19 | 79.8 | 81.35 | 79.65 | 5387112 |
| 1719419400 | 79.85 | -1.35 | -1.66 | 81.3 | 81.3 | 79.75 | 14359904 |
| 1719333000 | 81.2 | -1 | -1.22 | 82.05 | 82.05 | 79.6 | 29751001 |
| 1719246600 | 82.2 | 1.9 | 2.37 | 80.5 | 82.85 | 79.4 | 13417748 |
| 1718987400 | 80.3 | 3.6 | 4.69 | 78 | 80.85 | 77.9 | 49434678 |
| 1718901000 | 76.7 | 0.7 | 0.92 | 74.55 | 77.35 | 74.55 | 5023661 |
| 1718814600 | 76 | -0.05 | -0.07 | 74.6 | 76.55 | 74.6 | 8299105 |
| 1718728200 | 76.05 | -0.1 | -0.13 | 76.2 | 77.2 | 76.05 | 6879585 |
| 1718641800 | 76.15 | 0.45 | 0.59 | 75.85 | 77 | 75.8 | 8157115 |
| 1718382600 | 75.7 | -0.3 | -0.39 | 77.65 | 77.65 | 74.9 | 7230177 |
| 1718296200 | 76 | -2.5 | -3.18 | 77.4 | 77.9 | 75.6 | 6305367 |
| 1718209800 | 78.5 | 1.35 | 1.75 | 76.1 | 79.05 | 75.45 | 7398982 |
| 1718123400 | 77.15 | -1.05 | -1.34 | 80 | 80 | 77.05 | 7643973 |
| 1718037000 | 78.2 | -0.85 | -1.08 | 78.1 | 78.55 | 77.6 | 5825355 |
| 1717777800 | 79.05 | 0.1 | 0.13 | 77.3 | 79.45 | 77.3 | 6719959 |
| 1717691400 | 78.95 | 0.35 | 0.45 | 78.75 | 78.95 | 78.35 | 4279946 |
| 1717605000 | 78.6 | 0.2 | 0.26 | 78.2 | 79.55 | 78.2 | 23619270 |
| 1717518600 | 78.4 | -0.5 | -0.63 | 79 | 79.1 | 77.3 | 5712279 |
| 1717432200 | 78.9 | -0.7 | -0.88 | 79.4 | 81 | 78.9 | 6702404 |
| 1717173000 | 79.6 | 1.6 | 2.05 | 78.6 | 79.8 | 77.85 | 11564422 |
| 1717086600 | 78 | 1.25 | 1.63 | 76.6 | 78.65 | 76.25 | 7864934 |
| 1717000200 | 76.75 | -1.3 | -1.67 | 77.85 | 77.9 | 76.35 | 5626177 |
| 1716913800 | 78.05 | 0.85 | 1.10 | 78 | 78.9 | 77.4 | 7109360 |
| 1716568200 | 77.2 | 1.55 | 2.05 | 74.65 | 77.2 | 74.65 | 9928413 |
| 1716481800 | 75.65 | -1.45 | -1.88 | 77.95 | 77.95 | 75.65 | 13647616 |
| 1716395400 | 77.1 | -1.45 | -1.85 | 78.2 | 78.45 | 76.9 | 6983551 |
| 1716309000 | 78.55 | 0.85 | 1.09 | 77.7 | 78.55 | 77 | 6162879 |
| 1716222600 | 77.7 | -0.7 | -0.89 | 76.6 | 78.7 | 76.6 | 5312053 |
| 1715963400 | 78.4 | -0.4 | -0.51 | 79.15 | 79.3 | 77.35 | 8101731 |
| 1715877000 | 78.8 | 0.5 | 0.64 | 78.7 | 79.15 | 77.9 | 4191764 |
| 1715790600 | 78.3 | -0.9 | -1.14 | 78.7 | 80 | 77.95 | 12914500 |
| 1715704200 | 79.2 | 2.25 | 2.92 | 77.1 | 79.2 | 77.05 | 9310715 |
| 1715617800 | 76.95 | -1.35 | -1.72 | 78.55 | 78.65 | 76.35 | 22103725 |
| 1715358600 | 78.3 | 1.7 | 2.22 | 76.8 | 78.55 | 76.65 | 15858946 |
| 1715272200 | 76.6 | 2.25 | 3.03 | 74 | 76.6 | 74 | 19347663 |
| 1715185800 | 74.35 | 1.9 | 2.62 | 73.3 | 74.35 | 72.3 | 10704967 |
| 1715099400 | 72.45 | 0.45 | 0.63 | 73.3 | 73.3 | 72.15 | 4781374 |
| 1714753800 | 72 | 0.2 | 0.28 | 72.3 | 73.2 | 71.85 | 24452087 |
| 1714667400 | 71.8 | 1.6 | 2.28 | 70.3 | 71.9 | 70.2 | 6557012 |
| 1714581000 | 70.2 | -0.1 | -0.14 | 69.8 | 70.6 | 69.8 | 6610039 |
| 1714494600 | 70.3 | -1.8 | -2.50 | 72.35 | 72.35 | 70.3 | 11787149 |
| 1714408200 | 72.1 | 1.6 | 2.27 | 71 | 72.1 | 70.15 | 5850754 |
| 1714149000 | 70.5 | 0.45 | 0.64 | 70.65 | 70.95 | 70.3 | 5759695 |
| 1714062600 | 70.05 | -0.25 | -0.36 | 68.9 | 70.6 | 68.6 | 5682924 |
| 1713976200 | 70.3 | -0.45 | -0.64 | 71.1 | 71.1 | 69.95 | 8200712 |
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
