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 | -1.1 | -1.29411764706 | 85 | 86.1 | 81.6 | 412544 | 83.71005062 | DE |
| 4 | 5.2 | 6.60736975858 | 78.7 | 86.1 | 76.1 | 644816 | 80.59598061 | DE |
| 12 | 2.8 | 3.45252774353 | 81.1 | 89 | 76.1 | 886706 | 83.70820596 | DE |
| 26 | 0.9 | 1.0843373494 | 83 | 91.2 | 73.8 | 885892 | 82.70227516 | DE |
| 52 | 2.35 | 2.88166768853 | 81.55 | 94.8 | 71.1 | 1119127 | 83.26252231 | DE |
| 156 | -157.7 | -65.2731788079 | 241.6 | 269 | 71.1 | 1404995 | 128.69189782 | DE |
| 260 | -281.1 | -77.0136986301 | 365 | 437.8 | 71.1 | 1432921 | 186.00163772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 83.7 | 0.2 | 0.24 | 82.4 | 84.6 | 82.4 | 518317 |
| 1732901400 | 83.5 | -0.6 | -0.71 | 86.1 | 86.1 | 83.2 | 297940 |
| 1732815000 | 84.1 | 0.3 | 0.36 | 82.5 | 85.3 | 82.5 | 386925 |
| 1732728600 | 83.8 | 0.5 | 0.60 | 81.6 | 84.1 | 81.6 | 538728 |
| 1732642200 | 83.3 | 0.1 | 0.12 | 85 | 85 | 82.6 | 320808 |
| 1732555800 | 83.2 | 1.6 | 1.96 | 82 | 84.3 | 82 | 1150149 |
| 1732296600 | 81.6 | 0.3 | 0.37 | 79.9 | 82.4 | 79.9 | 414560 |
| 1732210200 | 81.3 | 0.3 | 0.37 | 79.3 | 81.9 | 79.3 | 340808 |
| 1732123800 | 81 | -0.8 | -0.98 | 83 | 83 | 80.8 | 1376480 |
| 1732037400 | 81.8 | 0.8 | 0.99 | 82.9 | 82.9 | 80.4 | 492587 |
| 1731951000 | 81 | 0.1 | 0.12 | 79.9 | 81.5 | 79.9 | 459754 |
| 1731691800 | 80.9 | 0.5 | 0.62 | 82 | 82 | 79.3 | 793022 |
| 1731605400 | 80.4 | 1.6 | 2.03 | 78.6 | 80.4 | 78.2 | 846906 |
| 1731519000 | 78.8 | 0.3 | 0.38 | 78.7 | 79.6 | 78.5 | 653130 |
| 1731432600 | 78.5 | -1.3 | -1.63 | 81.7 | 81.7 | 78.3 | 625955 |
| 1731346200 | 79.8 | 1.3 | 1.66 | 79 | 80.5 | 79 | 281871 |
| 1731087000 | 78.5 | 0 | 0.00 | 80 | 80 | 77.9 | 993211 |
| 1731000600 | 78.5 | 1.5 | 1.95 | 78.8 | 78.8 | 77.6 | 676466 |
| 1730914200 | 77 | -1.2 | -1.53 | 80.1 | 80.6 | 76.1 | 944808 |
| 1730827800 | 78.2 | -1.5 | -1.88 | 78.7 | 79.6 | 78.2 | 783901 |
| 1730741400 | 79.7 | -0.4 | -0.50 | 78.8 | 81 | 78.8 | 450458 |
| 1730482200 | 80.1 | -0.4 | -0.50 | 82.4 | 82.4 | 80.1 | 389713 |
| 1730395800 | 80.5 | -1.6 | -1.95 | 82.7 | 82.7 | 80 | 997954 |
| 1730309400 | 82.1 | 1.4 | 1.73 | 80 | 84.3 | 80 | 4207756 |
| 1730223000 | 80.7 | -0.7 | -0.86 | 81.5 | 81.5 | 80.2 | 546423 |
| 1730136600 | 81.4 | 1.3 | 1.62 | 80.3 | 81.7 | 80.2 | 519966 |
| 1729873800 | 80.1 | -1.2 | -1.48 | 81.1 | 81.4 | 79.7 | 1934641 |
| 1729787400 | 81.3 | -2.3 | -2.75 | 83.9 | 84.2 | 81.3 | 739437 |
| 1729701000 | 83.6 | -2.4 | -2.79 | 85.8 | 86.4 | 83.6 | 1248572 |
| 1729614600 | 86 | 0 | 0.00 | 87.9 | 87.9 | 85.1 | 2621770 |
| 1729528200 | 86 | -1.4 | -1.60 | 86 | 88.6 | 85.8 | 1607852 |
| 1729269000 | 87.4 | 0 | 0.00 | 86 | 88.3 | 86 | 500962 |
| 1729182600 | 87.4 | 0.1 | 0.11 | 88.1 | 88.8 | 86 | 1615502 |
| 1729096200 | 87.3 | 0.8 | 0.92 | 84.4 | 87.8 | 84.4 | 547324 |
| 1729009800 | 86.5 | 1.2 | 1.41 | 85 | 87.1 | 85 | 928489 |
| 1728923400 | 85.3 | -0.7 | -0.81 | 86 | 86 | 83.7 | 3541245 |
| 1728664200 | 86 | -1.6 | -1.83 | 86.5 | 87 | 85.8 | 2579258 |
| 1728577800 | 87.6 | -0.3 | -0.34 | 86.5 | 88.3 | 86.5 | 654144 |
| 1728491400 | 87.9 | 1.7 | 1.97 | 86 | 88.2 | 86 | 572260 |
| 1728405000 | 86.2 | -1.2 | -1.37 | 86 | 87.3 | 86 | 857033 |
| 1728318600 | 87.4 | -0.1 | -0.11 | 86 | 87.8 | 86 | 761656 |
| 1728059400 | 87.5 | 1.3 | 1.51 | 86 | 88.6 | 86 | 689557 |
| 1727973000 | 86.2 | 0.1 | 0.12 | 86 | 86.8 | 85.4 | 874596 |
| 1727886600 | 86.1 | -0.4 | -0.46 | 87 | 87 | 85.3 | 1105680 |
| 1727800200 | 86.5 | -0.2 | -0.23 | 86.4 | 87.6 | 85 | 627586 |
| 1727713800 | 86.7 | -2 | -2.25 | 89 | 89 | 86 | 517358 |
| 1727454600 | 88.7 | 0.9 | 1.03 | 88 | 88.8 | 87 | 621874 |
| 1727368200 | 87.8 | 1.2 | 1.39 | 88 | 88 | 86 | 387728 |
| 1727281800 | 86.6 | 0.6 | 0.70 | 84 | 87 | 84 | 428191 |
| 1727195400 | 86 | -0.5 | -0.58 | 86.1 | 86.7 | 85 | 801260 |
| 1727109000 | 86.5 | 0.2 | 0.23 | 85 | 86.5 | 84.6 | 312768 |
| 1726849800 | 86.3 | -1.3 | -1.48 | 86 | 87.6 | 85.5 | 1813073 |
| 1726763400 | 87.6 | 4.8 | 5.80 | 83.8 | 87.6 | 83.8 | 805233 |
| 1726677000 | 82.8 | -0.7 | -0.84 | 81.5 | 83.4 | 81.5 | 444727 |
| 1726590600 | 83.5 | 0.8 | 0.97 | 81.5 | 83.8 | 81.5 | 630835 |
| 1726504200 | 82.7 | 1 | 1.22 | 81.3 | 82.9 | 80.7 | 516456 |
| 1726245000 | 81.7 | 0.2 | 0.25 | 80.5 | 82.5 | 80.5 | 564103 |
| 1726158600 | 81.5 | 1.1 | 1.37 | 80 | 82.9 | 80 | 546587 |
| 1726072200 | 80.4 | -0.6 | -0.74 | 80 | 81.4 | 80 | 569554 |
| 1725985800 | 81 | -1.3 | -1.58 | 81.1 | 82.5 | 80.4 | 725429 |
| 1725899400 | 82.3 | 0.6 | 0.73 | 80 | 82.9 | 80 | 428449 |
| 1725640200 | 81.7 | -1.5 | -1.80 | 85.2 | 85.2 | 81.7 | 761811 |
| 1725553800 | 83.2 | -0.1 | -0.12 | 82.9 | 85.3 | 82.9 | 383276 |
| 1725467400 | 83.3 | -0.7 | -0.83 | 83.5 | 84.6 | 81.3 | 1172437 |
| 1725381000 | 84 | -1.9 | -2.21 | 87 | 87 | 83.8 | 845394 |
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
