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 | -0.6 | -0.869565217391 | 69 | 72 | 66.2 | 244533 | 70.10574326 | DE |
| 4 | 4 | 6.21118012422 | 64.4 | 72 | 62.6 | 242236 | 66.69708451 | DE |
| 12 | 4.6 | 7.21003134796 | 63.8 | 72 | 60.4 | 195051 | 65.65546711 | DE |
| 26 | -1.8 | -2.5641025641 | 70.2 | 72.8 | 56.2 | 174116 | 65.32316979 | DE |
| 52 | -18.6 | -21.3793103448 | 87 | 89.4 | 56.2 | 148940 | 69.18593447 | DE |
| 156 | -27.8 | -28.8981288981 | 96.2 | 102 | 56.2 | 150714 | 76.80442793 | DE |
| 260 | 36.4 | 113.75 | 32 | 108 | 25 | 194760 | 63.15578706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 68.8 | 1.2 | 1.78 | 66.2 | 69.6 | 66.2 | 170313 |
| 1720801800 | 67.6 | -1.6 | -2.31 | 67.6 | 67.6 | 67.6 | 69652 |
| 1720715400 | 69.2 | -2.2 | -3.08 | 69 | 69.2 | 66.2 | 285381 |
| 1720629000 | 71.4 | 0.6 | 0.85 | 70.8 | 72 | 70 | 285462 |
| 1720542600 | 70.8 | 2.8 | 4.12 | 69 | 70.8 | 69 | 411859 |
| 1720456200 | 68 | 1 | 1.49 | 67 | 70.6 | 67 | 995555 |
| 1720197000 | 67 | 3.8 | 6.01 | 63.4 | 68 | 63.4 | 467294 |
| 1720110600 | 63.2 | 0.6 | 0.96 | 63 | 64.2 | 63 | 363921 |
| 1720024200 | 62.6 | -1.2 | -1.88 | 63.4 | 63.8 | 62.6 | 169790 |
| 1719937800 | 63.8 | -0.2 | -0.31 | 63.6 | 63.8 | 63 | 159595 |
| 1719851400 | 64 | 0 | 0.00 | 63.8 | 66.2 | 63.8 | 151685 |
| 1719592200 | 64 | -0.8 | -1.23 | 63.8 | 65.2 | 63 | 447468 |
| 1719505800 | 64.8 | -1.6 | -2.41 | 66 | 66 | 64 | 280927 |
| 1719419400 | 66.4 | 1.4 | 2.15 | 63.2 | 66.4 | 63.2 | 78647 |
| 1719333000 | 65 | 0 | 0.00 | 66.599999 | 66.599999 | 65 | 46824 |
| 1719246600 | 65 | 1 | 1.56 | 64.2 | 66 | 64 | 154185 |
| 1718987400 | 64 | -2 | -3.03 | 64 | 64 | 64 | 152195 |
| 1718901000 | 66 | 1 | 1.54 | 65 | 66 | 64.2 | 9506 |
| 1718814600 | 65 | 0 | 0.00 | 66.8 | 66.8 | 64.2 | 81808 |
| 1718728200 | 65 | 0 | 0.00 | 64.4 | 65.8 | 64.4 | 62646 |
| 1718641800 | 65 | 0 | 0.00 | 64.8 | 65 | 64 | 89982 |
| 1718382600 | 65 | -0.4 | -0.61 | 65.4 | 65.4 | 64 | 95407 |
| 1718296200 | 65.4 | 0 | 0.00 | 65 | 65.4 | 65 | 122175 |
| 1718209800 | 65.4 | 0.6 | 0.93 | 67 | 67 | 65.4 | 74817 |
| 1718123400 | 64.8 | -0.2 | -0.31 | 65.599999 | 65.8 | 64.8 | 325447 |
| 1718037000 | 65 | 0.8 | 1.25 | 64.2 | 66.8 | 64.2 | 133876 |
| 1717777800 | 64.2 | -0.6 | -0.93 | 64.8 | 65 | 64.2 | 195297 |
| 1717691400 | 64.8 | -1.2 | -1.82 | 65.599999 | 66.8 | 64.8 | 225392 |
| 1717605000 | 66 | -1 | -1.49 | 67.8 | 67.8 | 66 | 41418 |
| 1717518600 | 67 | -1 | -1.47 | 68.2 | 68.2 | 67 | 303984 |
| 1717432200 | 68 | 3 | 4.62 | 64 | 68 | 64 | 127497 |
| 1717173000 | 65 | 0.2 | 0.31 | 67.2 | 67.2 | 65 | 142011 |
| 1717086600 | 64.8 | 0.6 | 0.93 | 64.2 | 67.4 | 64.2 | 139669 |
| 1717000200 | 64.2 | 0.2 | 0.31 | 64 | 64.2 | 64 | 37991 |
| 1716913800 | 64 | -4 | -5.88 | 67 | 67 | 64 | 158321 |
| 1716568200 | 68 | 0.2 | 0.29 | 67.2 | 68 | 67.2 | 57094 |
| 1716481800 | 67.8 | -0.2 | -0.29 | 68 | 68 | 65.2 | 44777 |
| 1716395400 | 68 | -0.4 | -0.58 | 68.4 | 68.4 | 68 | 586508 |
| 1716309000 | 68.4 | 0.6 | 0.88 | 68.4 | 69.2 | 67.8 | 331841 |
| 1716222600 | 67.8 | 1.6 | 2.42 | 68 | 68.4 | 67.8 | 187103 |
| 1715963400 | 66.2 | -1.4 | -2.07 | 67.6 | 67.6 | 66.2 | 85074 |
| 1715877000 | 67.6 | 2.6 | 4.00 | 67.6 | 67.6 | 67 | 81905 |
| 1715790600 | 65 | -1.5 | -2.26 | 65 | 65 | 65 | 70444 |
| 1715704200 | 66.5 | 0 | 0.00 | 66.4 | 66.5 | 66.4 | 153763 |
| 1715617800 | 66.5 | 0.5 | 0.76 | 66 | 66.5 | 66 | 81773 |
| 1715358600 | 66 | 1.6 | 2.48 | 66 | 68 | 66 | 71183 |
| 1715272200 | 64.4 | -0.1 | -0.16 | 65 | 65.2 | 64.4 | 577511 |
| 1715185800 | 64.5 | 2.5 | 4.03 | 63.2 | 64.5 | 63.2 | 50925 |
| 1715099400 | 62 | -1 | -1.59 | 66 | 66 | 62 | 152748 |
| 1714753800 | 63 | -0.5 | -0.79 | 65 | 66 | 63 | 157541 |
| 1714667400 | 63.5 | 0.8 | 1.28 | 63.2 | 63.5 | 62.8 | 81215 |
| 1714581000 | 62.7 | 0.1 | 0.16 | 64 | 64 | 62.7 | 209965 |
| 1714494600 | 62.6 | 1.6 | 2.62 | 62.4 | 63 | 62.4 | 91264 |
| 1714408200 | 61 | -1 | -1.61 | 61.8 | 64 | 61 | 135309 |
| 1714149000 | 62 | 0.6 | 0.98 | 63.8 | 65.599999 | 60.4 | 637826 |
| 1714062600 | 61.4 | 0.4 | 0.66 | 63.8 | 64 | 61.2 | 225119 |
| 1713976200 | 61 | -2.2 | -3.48 | 60.4 | 61 | 60.4 | 143902 |
| 1713889800 | 63.2 | 1.6 | 2.60 | 63.8 | 63.8 | 63.2 | 40157 |
| 1713803400 | 61.6 | 1.6 | 2.67 | 60.2 | 63.8 | 60.2 | 100453 |
| 1713544200 | 60 | -3.6 | -5.66 | 63.4 | 63.4 | 60 | 6059 |
| 1713457800 | 63.6 | 1.4 | 2.25 | 61 | 63.6 | 61 | 59965 |
| 1713371400 | 62.2 | -0.2 | -0.32 | 61.2 | 62.2 | 61 | 103475 |
| 1713285000 | 62.4 | 0 | 0.00 | 61.8 | 62.4 | 60.2 | 94458 |
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
