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 | 4.9 | 6.44736842105 | 76 | 81.1 | 75.9 | 712254 | 77.60951138 | DE |
| 4 | 0.9 | 1.125 | 80 | 81.8 | 74.1 | 859248 | 78.02900982 | DE |
| 12 | -7.4 | -8.3805209513 | 88.3 | 90 | 74.1 | 1170928 | 80.8414349 | DE |
| 26 | -8.9 | -9.91091314031 | 89.8 | 93.95 | 71.1 | 1367477 | 82.57244275 | DE |
| 52 | -27.1 | -25.0925925926 | 108 | 128.3 | 71.1 | 1173303 | 86.74360652 | DE |
| 156 | -204.1 | -71.6140350877 | 285 | 300 | 71.1 | 1430220 | 146.73706889 | DE |
| 260 | -321.4 | -79.8906288839 | 402.3 | 437.8 | 71.1 | 1490305 | 206.3934972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 78.4 | 1.1 | 1.42 | 76 | 78.5 | 76 | 957388 |
| 1719937800 | 77.3 | -0.6 | -0.77 | 77.5 | 77.9 | 76 | 477268 |
| 1719851400 | 77.9 | 1 | 1.30 | 77.4 | 78.6 | 77.4 | 742981 |
| 1719592200 | 76.9 | -0.3 | -0.39 | 76 | 78 | 75.9 | 860995 |
| 1719505800 | 77.2 | -0.3 | -0.39 | 76 | 77.5 | 76 | 522638 |
| 1719419400 | 77.5 | -1 | -1.27 | 78 | 79.2 | 76.1 | 1043317 |
| 1719333000 | 78.5 | -2.7 | -3.33 | 81 | 81 | 78.4 | 280802 |
| 1719246600 | 81.2 | 1.4 | 1.75 | 78 | 81.8 | 78 | 794277 |
| 1718987400 | 79.8 | -0.6 | -0.75 | 79.7 | 80.8 | 78.5 | 1451574 |
| 1718901000 | 80.4 | 1.1 | 1.39 | 78 | 80.4 | 78 | 363060 |
| 1718814600 | 79.3 | 0.7 | 0.89 | 78 | 80.1 | 78 | 882555 |
| 1718728200 | 78.6 | 2.9 | 3.83 | 77 | 79.3 | 74.1 | 1138107 |
| 1718641800 | 75.7 | 0.6 | 0.80 | 76.9 | 76.9 | 74.5 | 608519 |
| 1718382600 | 75.1 | -0.4 | -0.53 | 74.6 | 76 | 74.6 | 971506 |
| 1718296200 | 75.5 | -1.8 | -2.33 | 79 | 79 | 75.5 | 554915 |
| 1718209800 | 77.3 | 1.1 | 1.44 | 76 | 78.2 | 76 | 1119504 |
| 1718123400 | 76.2 | -1 | -1.30 | 76.4 | 77 | 76 | 615022 |
| 1718037000 | 77.2 | -1.1 | -1.40 | 78.2 | 79.1 | 76.9 | 921107 |
| 1717777800 | 78.3 | -1.7 | -2.13 | 78.3 | 80.1 | 77.8 | 1830962 |
| 1717691400 | 80 | -0.6 | -0.74 | 80 | 81.6 | 79.7 | 1048457 |
| 1717605000 | 80.6 | -2.6 | -3.13 | 82.5 | 83.3 | 80.2 | 1105689 |
| 1717518600 | 83.2 | -1 | -1.19 | 83.3 | 84.3 | 82.5 | 518167 |
| 1717432200 | 84.2 | 0.5 | 0.60 | 83 | 86 | 83 | 1219231 |
| 1717173000 | 83.7 | -0.6 | -0.71 | 83 | 84.5 | 82.6 | 1484848 |
| 1717086600 | 84.3 | 1.4 | 1.69 | 82.9 | 85 | 82.2 | 4382338 |
| 1717000200 | 82.9 | -2.6 | -3.04 | 85.5 | 86 | 82.6 | 667439 |
| 1716913800 | 85.5 | -1 | -1.16 | 84.7 | 87.5 | 84.7 | 1243788 |
| 1716568200 | 86.5 | 1.2 | 1.41 | 85.2 | 86.7 | 83.4 | 734636 |
| 1716481800 | 85.3 | 1.4 | 1.67 | 83.9 | 85.7 | 83.6 | 2245434 |
| 1716395400 | 83.9 | 0.5 | 0.60 | 82 | 85.1 | 81.8 | 1813496 |
| 1716309000 | 83.4 | 0.9 | 1.09 | 84.4 | 84.4 | 81.1 | 3341582 |
| 1716222600 | 82.5 | -0.4 | -0.48 | 81 | 84.1 | 81 | 768585 |
| 1715963400 | 82.9 | -0.4 | -0.48 | 85 | 85 | 79.7 | 719729 |
| 1715877000 | 83.3 | -3 | -3.48 | 85 | 86.6 | 83.3 | 521588 |
| 1715790600 | 86.3 | 0.2 | 0.23 | 86.1 | 87 | 85.5 | 717197 |
| 1715704200 | 86.1 | -0.5 | -0.58 | 86 | 88.1 | 84.6 | 1984500 |
| 1715617800 | 86.6 | 1.7 | 2.00 | 84.7 | 88 | 84.7 | 1498236 |
| 1715358600 | 84.9 | 1.9 | 2.29 | 82 | 85.2 | 82 | 1577015 |
| 1715272200 | 83 | 1 | 1.22 | 81.5 | 83.9 | 81.5 | 385156 |
| 1715185800 | 82 | 0.5 | 0.61 | 83.2 | 83.2 | 81 | 819860 |
| 1715099400 | 81.5 | 2.8 | 3.56 | 79.4 | 83.2 | 79.3 | 923691 |
| 1714753800 | 78.7 | 0.2 | 0.25 | 77.5 | 79 | 77.5 | 613825 |
| 1714667400 | 78.5 | 0.7 | 0.90 | 77.6 | 79.5 | 77.3 | 1017367 |
| 1714581000 | 77.8 | 0.3 | 0.39 | 77.3 | 79.1 | 77.1 | 957913 |
| 1714494600 | 77.5 | -1.5 | -1.90 | 77.2 | 79.6 | 77.2 | 884176 |
| 1714408200 | 79 | 2.7 | 3.54 | 76.9 | 79.6 | 74.7 | 1381236 |
| 1714149000 | 76.3 | 1.5 | 2.01 | 76.6 | 76.7 | 75.7 | 1073228 |
| 1714062600 | 74.8 | -0.8 | -1.06 | 75 | 76.6 | 74.6 | 1697549 |
| 1713976200 | 75.6 | -0.2 | -0.26 | 76.3 | 77.7 | 75.5 | 2343874 |
| 1713889800 | 75.8 | -5.2 | -6.42 | 79.4 | 80.9 | 74.8 | 5157587 |
| 1713803400 | 81 | 0.3 | 0.37 | 80.2 | 82.6 | 80.2 | 614248 |
| 1713544200 | 80.7 | -0.9 | -1.10 | 82 | 82 | 79.2 | 648232 |
| 1713457800 | 81.6 | -1.2 | -1.45 | 80.8 | 81.6 | 79.4 | 1308522 |
| 1713371400 | 82.8 | 0 | 0.00 | 82.3 | 85.7 | 82.3 | 1228971 |
| 1713285000 | 82.8 | -2.7 | -3.16 | 83.7 | 85.3 | 82.3 | 999589 |
| 1713198600 | 85.5 | -3.6 | -4.04 | 88.7 | 89.5 | 85.5 | 1135436 |
| 1712939400 | 89.1 | 1.4 | 1.60 | 87.7 | 90 | 87.7 | 491781 |
| 1712853000 | 87.7 | -2.8 | -3.09 | 88.3 | 88.9 | 87.1 | 503131 |
| 1712766600 | 90.5 | 1.5 | 1.69 | 91 | 91 | 88.5 | 733243 |
| 1712680200 | 89 | 1.5 | 1.71 | 87.7 | 90.2 | 87 | 672908 |
| 1712593800 | 87.5 | 0.3 | 0.34 | 86.2 | 88.3 | 86.2 | 682786 |
| 1712334600 | 87.2 | -1.5 | -1.69 | 87.3 | 87.9 | 85.5 | 1135297 |
| 1712248200 | 88.7 | 0.9 | 1.03 | 87 | 89.5 | 87 | 499700 |
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
