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 | 2.9 | 3.7323037323 | 77.7 | 81.4 | 77.2 | 545632 | 80.21419606 | DE |
| 4 | 3.6 | 4.67532467532 | 77 | 81.4 | 75 | 460024 | 78.54875523 | DE |
| 12 | 5.3 | 7.0385126162 | 75.3 | 81.4 | 67.7 | 567690 | 74.88158147 | DE |
| 26 | 2.1 | 2.67515923567 | 78.5 | 81.4 | 67.7 | 499177 | 75.19008288 | DE |
| 52 | -4.5 | -5.28789659224 | 85.1 | 88.4 | 67.7 | 565847 | 79.3998229 | DE |
| 156 | -6.4 | -7.35632183908 | 87 | 101.2 | 67 | 703357 | 83.22079235 | DE |
| 260 | -98.4 | -54.9720670391 | 179 | 218.5 | 42.7 | 953665 | 93.87876795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 80.6 | -0.4 | -0.49 | 81.2 | 81.3 | 80.6 | 220870 |
| 1721925000 | 81 | -0.1 | -0.12 | 80 | 81.4 | 80 | 368297 |
| 1721838600 | 81.1 | 0.7 | 0.87 | 80 | 81.4 | 80 | 295335 |
| 1721752200 | 80.4 | 0.4 | 0.50 | 80.8 | 80.8 | 79.3 | 995562 |
| 1721665800 | 80 | 1.1 | 1.39 | 77.2 | 80 | 77.2 | 608028 |
| 1721406600 | 78.9 | 0.9 | 1.15 | 77.7 | 78.9 | 77.7 | 460936 |
| 1721320200 | 78 | -0.2 | -0.26 | 78.9 | 78.9 | 78 | 351486 |
| 1721233800 | 78.2 | 0.1 | 0.13 | 77.9 | 78.5 | 77.9 | 225199 |
| 1721147400 | 78.1 | 0 | 0.00 | 77.9 | 78.6 | 77.6 | 376138 |
| 1721061000 | 78.1 | -0.4 | -0.51 | 76.6 | 78.7 | 76.6 | 289841 |
| 1720801800 | 78.5 | 0.4 | 0.51 | 77.3 | 78.5 | 77.3 | 342736 |
| 1720715400 | 78.1 | 1.1 | 1.43 | 75 | 78.8 | 75 | 307984 |
| 1720629000 | 77 | -1 | -1.28 | 77.9 | 78.6 | 77 | 262294 |
| 1720542600 | 78 | -0.5 | -0.64 | 78.5 | 78.9 | 77.8 | 431888 |
| 1720456200 | 78.5 | 2 | 2.61 | 76 | 78.5 | 76 | 1175068 |
| 1720197000 | 76.5 | 0.8 | 1.06 | 76 | 76.5 | 75.6 | 544318 |
| 1720110600 | 75.7 | -3.3 | -4.18 | 80 | 80 | 75.3 | 569656 |
| 1720024200 | 79 | 1.3 | 1.67 | 77.4 | 79 | 77.3 | 504756 |
| 1719937800 | 77.7 | -0.6 | -0.77 | 78 | 78.2 | 77.6 | 290216 |
| 1719851400 | 78.3 | 0.3 | 0.38 | 80 | 80 | 77.9 | 260277 |
| 1719592200 | 78 | 1.2 | 1.56 | 77 | 78.4 | 77 | 540461 |
| 1719505800 | 76.8 | 1.7 | 2.26 | 75.3 | 77.1 | 75.1 | 544261 |
| 1719419400 | 75.1 | -0.3 | -0.40 | 76 | 76 | 74.8 | 130767 |
| 1719333000 | 75.4 | 1 | 1.34 | 75.5 | 75.9 | 75 | 436860 |
| 1719246600 | 74.4 | 0.3 | 0.40 | 72.9 | 75 | 72.9 | 468773 |
| 1718987400 | 74.1 | 1.7 | 2.35 | 70.8 | 74.1 | 70.8 | 1254251 |
| 1718901000 | 72.4 | 0.1 | 0.14 | 72 | 72.5 | 71.9 | 145425 |
| 1718814600 | 72.3 | 0 | 0.00 | 72.5 | 72.5 | 71.9 | 140224 |
| 1718728200 | 72.3 | -0.2 | -0.28 | 72.5 | 72.6 | 71.7 | 411882 |
| 1718641800 | 72.5 | 0.1 | 0.14 | 73.3 | 73.3 | 71.7 | 508449 |
| 1718382600 | 72.4 | 1 | 1.40 | 71.6 | 72.4 | 71.2 | 188357 |
| 1718296200 | 71.4 | -0.4 | -0.56 | 71.5 | 72.5 | 71.3 | 689472 |
| 1718209800 | 71.8 | 4 | 5.90 | 68.5 | 71.8 | 68.2 | 724002 |
| 1718123400 | 67.8 | -2.5 | -3.56 | 70.3 | 70.3 | 67.7 | 604634 |
| 1718037000 | 70.3 | -0.7 | -0.99 | 70.9 | 71.2 | 70.2 | 438508 |
| 1717777800 | 71 | -0.7 | -0.98 | 71.7 | 71.8 | 70.5 | 922360 |
| 1717691400 | 71.7 | -0.3 | -0.42 | 72.9 | 72.9 | 71.4 | 1192045 |
| 1717605000 | 72 | 0.3 | 0.42 | 71.8 | 72.5 | 71.8 | 361432 |
| 1717518600 | 71.7 | -0.6 | -0.83 | 71.6 | 71.9 | 71.4 | 602305 |
| 1717432200 | 72.3 | -0.1 | -0.14 | 72.5 | 72.5 | 71.8 | 429615 |
| 1717173000 | 72.4 | -0.2 | -0.28 | 72 | 72.5 | 72 | 379842 |
| 1717086600 | 72.6 | 0.5 | 0.69 | 72.8 | 72.8 | 71.5 | 400734 |
| 1717000200 | 72.1 | -0.4 | -0.55 | 72.8 | 72.8 | 72.1 | 400945 |
| 1716913800 | 72.5 | 0.2 | 0.28 | 72.1 | 73 | 72.1 | 644636 |
| 1716568200 | 72.3 | -0.8 | -1.09 | 72 | 73 | 72 | 537788 |
| 1716481800 | 73.1 | -1.4 | -1.88 | 75 | 75 | 73 | 561499 |
| 1716395400 | 74.5 | 0 | 0.00 | 74.1 | 74.8 | 74.1 | 490354 |
| 1716309000 | 74.5 | -0.5 | -0.67 | 74.1 | 74.8 | 73.9 | 213860 |
| 1716222600 | 75 | 0.3 | 0.40 | 74.7 | 75 | 74.3 | 3514711 |
| 1715963400 | 74.7 | 0 | 0.00 | 73 | 74.8 | 73 | 3397538 |
| 1715877000 | 74.7 | 0.2 | 0.27 | 74.6 | 75 | 74.5 | 258743 |
| 1715790600 | 74.5 | -0.4 | -0.53 | 74.2 | 75 | 74.2 | 536512 |
| 1715704200 | 74.9 | 0.5 | 0.67 | 74.4 | 75 | 74.4 | 126681 |
| 1715617800 | 74.4 | -0.3 | -0.40 | 75.9 | 75.9 | 73.9 | 276058 |
| 1715358600 | 74.7 | 0.3 | 0.40 | 74.4 | 74.8 | 74.3 | 619918 |
| 1715272200 | 74.4 | -0.2 | -0.27 | 74.6 | 75.1 | 74.3 | 321464 |
| 1715185800 | 74.6 | -0.6 | -0.80 | 74.8 | 75.7 | 74.6 | 218158 |
| 1715099400 | 75.2 | 0.6 | 0.80 | 75 | 75.6 | 74.5 | 414142 |
| 1714753800 | 74.6 | -0.2 | -0.27 | 75.3 | 75.3 | 74.2 | 218361 |
| 1714667400 | 74.8 | 0 | 0.00 | 76 | 76 | 74.7 | 205049 |
| 1714581000 | 74.8 | 0.3 | 0.40 | 73.2 | 75 | 73.2 | 176114 |
| 1714494600 | 74.5 | 0.2 | 0.27 | 76 | 76 | 74 | 531356 |
| 1714408200 | 74.3 | -1.5 | -1.98 | 75.8 | 75.9 | 73.6 | 1639087 |
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
