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 | -0.2 | -0.239520958084 | 83.5 | 84.2 | 80 | 1119986 | 81.52874503 | DE |
| 4 | 6.5 | 8.46354166667 | 76.8 | 84.2 | 76.8 | 1616065 | 81.68375473 | DE |
| 12 | 7.4 | 9.74967061924 | 75.9 | 84.2 | 71 | 2104326 | 76.79691701 | DE |
| 26 | -4.7 | -5.34090909091 | 88 | 88.3 | 70.3 | 1808835 | 75.99639987 | DE |
| 52 | -12.6 | -13.1386861314 | 95.9 | 96.6 | 70.3 | 1381535 | 79.68269269 | DE |
| 156 | -17.1 | -17.03187251 | 100.4 | 123 | 70.3 | 1316691 | 96.82026294 | DE |
| 260 | -37.7 | -31.1570247934 | 121 | 126.5 | 70.3 | 1118690 | 100.42907958 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 83.3 | 2.7 | 3.35 | 83 | 84.2 | 80 | 1264491 |
| 1721925000 | 80.6 | -0.9 | -1.10 | 81 | 81.4 | 80.6 | 1718535 |
| 1721838600 | 81.5 | -0.2 | -0.24 | 82.2 | 82.2 | 81.1 | 1153091 |
| 1721752200 | 81.7 | -0.4 | -0.49 | 82.8 | 82.8 | 81.4 | 624750 |
| 1721665800 | 82.1 | -0.4 | -0.48 | 84 | 84 | 82.1 | 1302126 |
| 1721406600 | 82.5 | -0.9 | -1.08 | 83.5 | 83.5 | 82.5 | 801426 |
| 1721320200 | 83.4 | 0.6 | 0.72 | 83.3 | 84.2 | 82.7 | 2009672 |
| 1721233800 | 82.8 | 0.2 | 0.24 | 83.5 | 83.5 | 82.3 | 1253130 |
| 1721147400 | 82.6 | -0.1 | -0.12 | 82.7 | 82.7 | 82.1 | 805360 |
| 1721061000 | 82.7 | 0 | 0.00 | 79.6 | 83.5 | 79.6 | 1718323 |
| 1720801800 | 82.7 | 0.1 | 0.12 | 82 | 82.7 | 82 | 1693187 |
| 1720715400 | 82.6 | 1 | 1.23 | 81.8 | 82.6 | 81.7 | 2265248 |
| 1720629000 | 81.6 | 1.9 | 2.38 | 80.1 | 81.7 | 80 | 1148043 |
| 1720542600 | 79.7 | -1.9 | -2.33 | 80.9 | 81 | 79.6 | 1394253 |
| 1720456200 | 81.6 | 0.1 | 0.12 | 81.7 | 81.7 | 80.6 | 1647899 |
| 1720197000 | 81.5 | 0.5 | 0.62 | 82.2 | 82.2 | 80.8 | 1351864 |
| 1720110600 | 81 | 0.2 | 0.25 | 79.9 | 81 | 79.9 | 2064975 |
| 1720024200 | 80.8 | 0.4 | 0.50 | 80.5 | 81 | 80.4 | 2219708 |
| 1719937800 | 80.4 | -1.1 | -1.35 | 80.5 | 81.1 | 80.1 | 1465321 |
| 1719851400 | 81.5 | 0.2 | 0.25 | 81 | 82.1 | 81 | 2121849 |
| 1719592200 | 81.3 | 2.2 | 2.78 | 76.8 | 82 | 76.8 | 3562539 |
| 1719505800 | 79.1 | 1.2 | 1.54 | 79.5 | 79.5 | 77.4 | 2037166 |
| 1719419400 | 77.9 | 0.9 | 1.17 | 78 | 79.3 | 74.6 | 5356350 |
| 1719333000 | 77 | -0.7 | -0.90 | 77.8 | 78.1 | 77 | 1539255 |
| 1719246600 | 77.7 | 0.6 | 0.78 | 77.1 | 78.5 | 77.1 | 1640357 |
| 1718987400 | 77.1 | 0 | 0.00 | 77.1 | 78.8 | 77.1 | 1525318 |
| 1718901000 | 77.1 | 0.6 | 0.78 | 76.7 | 77.3 | 76.7 | 1005435 |
| 1718814600 | 76.5 | -0.1 | -0.13 | 76.1 | 78 | 76.1 | 4528637 |
| 1718728200 | 76.6 | 2.9 | 3.93 | 74 | 78.6 | 74 | 2969752 |
| 1718641800 | 73.7 | -1.1 | -1.47 | 73.8 | 75.6 | 73.7 | 1338982 |
| 1718382600 | 74.8 | 1.7 | 2.33 | 74.8 | 75.4 | 74.6 | 3792351 |
| 1718296200 | 73.1 | -0.9 | -1.22 | 73.8 | 74.6 | 73.1 | 1423228 |
| 1718209800 | 74 | 1.6 | 2.21 | 72.6 | 74.4 | 72.6 | 2771295 |
| 1718123400 | 72.4 | -0.7 | -0.96 | 73 | 74.2 | 72.4 | 1005740 |
| 1718037000 | 73.1 | -0.6 | -0.81 | 73.7 | 73.9 | 73.1 | 1199743 |
| 1717777800 | 73.7 | 0.7 | 0.96 | 73 | 73.7 | 73 | 959734 |
| 1717691400 | 73 | 0.3 | 0.41 | 71.1 | 73.3 | 71.1 | 975199 |
| 1717605000 | 72.7 | 1.2 | 1.68 | 71.5 | 73 | 71.5 | 2639930 |
| 1717518600 | 71.5 | -0.5 | -0.69 | 72.7 | 72.9 | 71.4 | 1516473 |
| 1717432200 | 72 | 0 | 0.00 | 72.1 | 72.8 | 71.5 | 1735380 |
| 1717173000 | 72 | 0.2 | 0.28 | 71 | 72.4 | 71 | 1376353 |
| 1717086600 | 71.8 | 0.2 | 0.28 | 71.6 | 72.3 | 71 | 4787681 |
| 1717000200 | 71.6 | -0.9 | -1.24 | 72.2 | 72.8 | 71.4 | 1475576 |
| 1716913800 | 72.5 | -0.1 | -0.14 | 73 | 73.4 | 72.1 | 1676384 |
| 1716568200 | 72.6 | 0.8 | 1.11 | 72.8 | 72.9 | 71.5 | 1400991 |
| 1716481800 | 71.8 | -5 | -6.51 | 74.9 | 75.7 | 71 | 6066743 |
| 1716395400 | 76.8 | -0.5 | -0.65 | 76.7 | 77.3 | 76.1 | 1524435 |
| 1716309000 | 77.3 | -0.5 | -0.64 | 77.3 | 78.1 | 77 | 1319235 |
| 1716222600 | 77.8 | 0 | 0.00 | 77.8 | 78.8 | 77.3 | 1148890 |
| 1715963400 | 77.8 | 0.3 | 0.39 | 78.7 | 78.7 | 76.9 | 1679530 |
| 1715877000 | 77.5 | -0.5 | -0.64 | 78.6 | 78.6 | 77.3 | 1321476 |
| 1715790600 | 78 | 1 | 1.30 | 77 | 78.5 | 76.9 | 2252410 |
| 1715704200 | 77 | 0 | 0.00 | 77.4 | 77.6 | 75.9 | 1352605 |
| 1715617800 | 77 | 0.4 | 0.52 | 76.3 | 77.9 | 76.3 | 2480177 |
| 1715358600 | 76.6 | 1.2 | 1.59 | 75.4 | 77.2 | 75.2 | 3008227 |
| 1715272200 | 75.4 | -0.7 | -0.92 | 76 | 76.1 | 75.3 | 990208 |
| 1715185800 | 76.1 | 1.3 | 1.74 | 75.9 | 76.6 | 75.2 | 4044554 |
| 1715099400 | 74.8 | -0.7 | -0.93 | 75 | 76 | 72.1 | 11275624 |
| 1714753800 | 75.5 | -0.4 | -0.53 | 75.9 | 76.4 | 75.2 | 588176 |
| 1714667400 | 75.9 | -0.3 | -0.39 | 76.2 | 76.2 | 75.4 | 1012872 |
| 1714581000 | 76.2 | 0.5 | 0.66 | 75 | 76.2 | 75 | 560608 |
| 1714494600 | 75.7 | 0.7 | 0.93 | 75.3 | 76.5 | 75 | 3477569 |
| 1714408200 | 75 | 0.2 | 0.27 | 75.1 | 75.7 | 73.8 | 3871312 |
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
