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 | -1.6 | -2.09973753281 | 76.2 | 76.2 | 73.4 | 10418375 | 74.44919558 | DE |
| 4 | -5 | -6.28140703518 | 79.6 | 79.6 | 73.4 | 8178299 | 76.12296027 | DE |
| 12 | -5.1 | -6.39899623588 | 79.7 | 82.65 | 73.4 | 6988455 | 78.48963538 | DE |
| 26 | 1.3 | 1.77353342428 | 73.3 | 89 | 72.15 | 8298437 | 79.03949616 | DE |
| 52 | 7.12 | 10.5512744517 | 67.48 | 89 | 55.5 | 9422782 | 70.77574806 | DE |
| 156 | -32.2 | -30.1498127341 | 106.8 | 127 | 53.98 | 10927787 | 77.24005785 | DE |
| 260 | -59.1 | -44.2034405385 | 133.7 | 165.9 | 50.06 | 13084934 | 85.80285554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 74.2 | 0.3 | 0.41 | 73.95 | 74.7 | 73.85 | 6024935 |
| 1730395800 | 73.9 | -0.65 | -0.87 | 75.9 | 75.9 | 73.4 | 8153775 |
| 1730309400 | 74.55 | 0.5 | 0.68 | 73.8 | 75.6 | 73.5 | 21875821 |
| 1730223000 | 74.05 | -1.65 | -2.18 | 74.2 | 75.85 | 73.85 | 9869911 |
| 1730136600 | 75.7 | 0.45 | 0.60 | 76.2 | 76.2 | 74.9 | 6167431 |
| 1729873800 | 75.25 | -0.05 | -0.07 | 74.3 | 75.5 | 74.1 | 7366388 |
| 1729787400 | 75.3 | -0.45 | -0.59 | 77 | 77 | 75.3 | 5224983 |
| 1729701000 | 75.75 | -0.7 | -0.92 | 76.1 | 76.85 | 75.7 | 5367512 |
| 1729614600 | 76.45 | -0.2 | -0.26 | 75.45 | 76.6 | 75.4 | 7021156 |
| 1729528200 | 76.65 | -0.75 | -0.97 | 76 | 77.85 | 75.5 | 8511785 |
| 1729269000 | 77.4 | 0.85 | 1.11 | 76.25 | 77.8 | 76.25 | 9879004 |
| 1729182600 | 76.55 | -1.85 | -2.36 | 76.9 | 77.2 | 75.75 | 10043833 |
| 1729096200 | 78.4 | 1.1 | 1.42 | 76 | 79.25 | 76 | 8558942 |
| 1729009800 | 77.3 | -0.1 | -0.13 | 77.7 | 78.05 | 77.3 | 7637813 |
| 1728923400 | 77.4 | 0.25 | 0.32 | 78.2 | 78.2 | 76.7 | 4609021 |
| 1728664200 | 77.15 | -0.3 | -0.39 | 77.4 | 78.2 | 77.15 | 5127417 |
| 1728577800 | 77.45 | 0 | 0.00 | 78 | 78 | 76.95 | 5473799 |
| 1728491400 | 77.45 | 0.8 | 1.04 | 76 | 77.5 | 76 | 7568519 |
| 1728405000 | 76.65 | -1.15 | -1.48 | 77.85 | 78 | 76.65 | 11050910 |
| 1728318600 | 77.8 | -1.05 | -1.33 | 79.6 | 79.6 | 77.8 | 8033032 |
| 1728059400 | 78.85 | 1.05 | 1.35 | 77.8 | 79.45 | 77.55 | 7174753 |
| 1727973000 | 77.8 | -0.55 | -0.70 | 80.15 | 80.15 | 77.65 | 4004082 |
| 1727886600 | 78.35 | -0.85 | -1.07 | 79.35 | 79.35 | 77.95 | 5272833 |
| 1727800200 | 79.2 | -0.85 | -1.06 | 79.2 | 80.65 | 79.2 | 6181095 |
| 1727713800 | 80.05 | -2.15 | -2.62 | 82.65 | 82.65 | 80.05 | 9035404 |
| 1727454600 | 82.2 | 1.05 | 1.29 | 80.4 | 82.4 | 80.4 | 8072612 |
| 1727368200 | 81.15 | 0.55 | 0.68 | 82.25 | 82.25 | 80.8 | 5799523 |
| 1727281800 | 80.6 | -0.05 | -0.06 | 81.95 | 81.95 | 80.3 | 3106827 |
| 1727195400 | 80.65 | -0.6 | -0.74 | 82.6 | 82.6 | 80.5 | 4788845 |
| 1727109000 | 81.25 | 0.6 | 0.74 | 79.25 | 81.7 | 79.25 | 3301904 |
| 1726849800 | 80.65 | -1.15 | -1.41 | 81.4 | 81.7 | 80.55 | 14548016 |
| 1726763400 | 81.8 | 0.9 | 1.11 | 81.4 | 82.05 | 81.35 | 7138687 |
| 1726677000 | 80.9 | -0.2 | -0.25 | 81.1 | 81.2 | 80.6 | 4928269 |
| 1726590600 | 81.1 | 0.45 | 0.56 | 80.65 | 82.05 | 80.65 | 6055569 |
| 1726504200 | 80.65 | 0.75 | 0.94 | 79.65 | 80.85 | 79.6 | 8134711 |
| 1726245000 | 79.9 | 1 | 1.27 | 79.95 | 80.4 | 79.2 | 7813824 |
| 1726158600 | 78.9 | 0.1 | 0.13 | 78.5 | 79.85 | 78.5 | 6959721 |
| 1726072200 | 78.8 | -0.35 | -0.44 | 80.9 | 80.9 | 78.55 | 3764615 |
| 1725985800 | 79.15 | 0.15 | 0.19 | 79.95 | 80 | 78.85 | 6661699 |
| 1725899400 | 79 | 0.35 | 0.45 | 79.15 | 79.85 | 78.85 | 4237815 |
| 1725640200 | 78.65 | -1.95 | -2.42 | 81.45 | 81.45 | 78.65 | 7028823 |
| 1725553800 | 80.6 | 2 | 2.54 | 77.5 | 80.9 | 77.5 | 8719047 |
| 1725467400 | 78.6 | -0.3 | -0.38 | 77.9 | 78.9 | 77.75 | 5383976 |
| 1725381000 | 78.9 | -0.65 | -0.82 | 79.55 | 80.15 | 78.75 | 5670333 |
| 1725294600 | 79.55 | -0.15 | -0.19 | 78.4 | 79.75 | 78.4 | 4323362 |
| 1725035400 | 79.7 | -0.25 | -0.31 | 78.5 | 80.45 | 78.5 | 8447962 |
| 1724949000 | 79.95 | -0.1 | -0.12 | 81 | 81 | 79.8 | 22062325 |
| 1724862600 | 80.05 | -1.55 | -1.90 | 80.65 | 81.4 | 80.05 | 9138606 |
| 1724776200 | 81.6 | 0.1 | 0.12 | 81.9 | 81.9 | 80.85 | 4082258 |
| 1724430600 | 81.5 | 0.8 | 0.99 | 78.65 | 81.7 | 78.65 | 5295106 |
| 1724344200 | 80.7 | 0.45 | 0.56 | 80.5 | 81 | 80.35 | 4528293 |
| 1724257800 | 80.25 | 0.65 | 0.82 | 79.75 | 80.45 | 79.6 | 12805834 |
| 1724171400 | 79.6 | -0.25 | -0.31 | 80.35 | 80.35 | 79.1 | 2780186 |
| 1724085000 | 79.85 | 0.2 | 0.25 | 79 | 80.1 | 79 | 2593527 |
| 1723825800 | 79.65 | 0.3 | 0.38 | 79.5 | 79.8 | 78.9 | 3665072 |
| 1723739400 | 79.35 | 0.45 | 0.57 | 77.15 | 79.8 | 77.15 | 3444428 |
| 1723653000 | 78.9 | 0.15 | 0.19 | 79 | 79.3 | 78.45 | 3379035 |
| 1723566600 | 78.75 | 0.35 | 0.45 | 78.7 | 79.1 | 78.05 | 4266662 |
| 1723480200 | 78.4 | 0.35 | 0.45 | 79.7 | 79.7 | 78.2 | 5346179 |
| 1723221000 | 78.05 | -0.15 | -0.19 | 80.1 | 80.1 | 77.65 | 3653826 |
| 1723134600 | 78.2 | -0.3 | -0.38 | 76.45 | 78.4 | 76.45 | 7347588 |
| 1723048200 | 78.5 | 1.15 | 1.49 | 79.4 | 79.4 | 77.25 | 6189956 |
| 1722961800 | 77.35 | 0.55 | 0.72 | 76.65 | 78.1 | 76.45 | 9174446 |
| 1722875400 | 76.8 | -1.25 | -1.60 | 76.25 | 77.45 | 74.25 | 16086510 |
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
