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 | 0 | 0 | 69 | 71 | 68 | 131571 | 68.92537558 | DE |
| 4 | 3.5 | 5.34351145038 | 65.5 | 71 | 63 | 462955 | 65.46142157 | DE |
| 12 | 13 | 23.2142857143 | 56 | 74 | 51.5 | 388827 | 64.41126869 | DE |
| 26 | -15.5 | -18.3431952663 | 84.5 | 84.5 | 51.5 | 417816 | 65.68183286 | DE |
| 52 | -66 | -48.8888888889 | 135 | 139 | 51.5 | 373005 | 81.11016896 | DE |
| 156 | -110 | -61.4525139665 | 179 | 217 | 51.5 | 288707 | 132.45382595 | DE |
| 260 | 18 | 35.2941176471 | 51 | 219 | 34 | 326354 | 113.38312763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 68 | -1.5 | -2.16 | 69.5 | 69.5 | 68 | 154429 |
| 1720801800 | 69.5 | 1.5 | 2.21 | 70.5 | 70.5 | 69.5 | 127840 |
| 1720715400 | 68 | -0.6 | -0.87 | 70.5 | 71 | 68 | 106082 |
| 1720629000 | 68.6 | -1.4 | -2.00 | 70.5 | 70.5 | 68.6 | 87148 |
| 1720542600 | 70 | 0 | 0.00 | 69 | 70.5 | 68.5 | 182358 |
| 1720456200 | 70 | 3.8 | 5.74 | 66 | 70 | 66 | 295471 |
| 1720197000 | 66.2 | 0.8 | 1.22 | 65.5 | 66.2 | 65.5 | 2480198 |
| 1720110600 | 65.4 | 1.4 | 2.19 | 64 | 65.5 | 63.9 | 701161 |
| 1720024200 | 64 | 0 | 0.00 | 64.5 | 64.5 | 63 | 2364265 |
| 1719937800 | 64 | -0.5 | -0.78 | 65.5 | 65.5 | 64 | 112092 |
| 1719851400 | 64.5 | 0 | 0.00 | 64.5 | 64.9 | 64.4 | 282487 |
| 1719592200 | 64.5 | -0.1 | -0.15 | 64.5 | 64.5 | 64.5 | 147800 |
| 1719505800 | 64.599999 | 0.6 | 0.94 | 64.5 | 64.599999 | 64.5 | 298213 |
| 1719419400 | 64 | -1 | -1.54 | 65 | 65 | 64 | 262474 |
| 1719333000 | 65 | -1 | -1.52 | 65.5 | 65.5 | 65 | 147565 |
| 1719246600 | 66 | 1 | 1.54 | 65.5 | 66 | 65 | 102811 |
| 1718987400 | 65 | 0 | 0.00 | 64.5 | 65.5 | 64.5 | 284305 |
| 1718901000 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.5 | 609487 |
| 1718814600 | 64.5 | -0.5 | -0.77 | 64.5 | 64.5 | 64.5 | 147183 |
| 1718728200 | 65 | -0.8 | -1.22 | 65.5 | 65.5 | 64.5 | 365740 |
| 1718641800 | 65.8 | -0.2 | -0.30 | 66.5 | 66.5 | 65.5 | 913165 |
| 1718382600 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 160664 |
| 1718296200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.4 | 126680 |
| 1718209800 | 66.5 | 0.5 | 0.76 | 66.5 | 66.5 | 66.5 | 681208 |
| 1718123400 | 66 | 0 | 0.00 | 66.5 | 66.5 | 65.5 | 351309 |
| 1718037000 | 66 | -2 | -2.94 | 68 | 68 | 66 | 178172 |
| 1717777800 | 68 | 0 | 0.00 | 69 | 69 | 68 | 67923 |
| 1717691400 | 68 | -2 | -2.86 | 70 | 70 | 68 | 378966 |
| 1717605000 | 70 | -1 | -1.41 | 71 | 71 | 69.5 | 686036 |
| 1717518600 | 71 | -1.5 | -2.07 | 72.5 | 72.5 | 71 | 127699 |
| 1717432200 | 72.5 | 1.5 | 2.11 | 72.5 | 72.5 | 71 | 96955 |
| 1717173000 | 71 | 0 | 0.00 | 71.5 | 72.5 | 71 | 172164 |
| 1717086600 | 71 | -2 | -2.74 | 73 | 73 | 71 | 81780 |
| 1717000200 | 73 | 3 | 4.29 | 70 | 73.5 | 69 | 418305 |
| 1716913800 | 70 | 1 | 1.45 | 69 | 70 | 69 | 84765 |
| 1716568200 | 69 | 0 | 0.00 | 69 | 69 | 68.5 | 1085742 |
| 1716481800 | 69 | -0.5 | -0.72 | 69.5 | 69.5 | 68.5 | 108455 |
| 1716395400 | 69.5 | -2 | -2.80 | 71 | 71 | 69 | 156555 |
| 1716309000 | 71.5 | 2.5 | 3.62 | 69.5 | 74 | 69.5 | 1046525 |
| 1716222600 | 69 | 5.4 | 8.49 | 63.5 | 72.5 | 63.5 | 1326924 |
| 1715963400 | 63.6 | 2.6 | 4.26 | 60.5 | 64.5 | 60.5 | 391033 |
| 1715877000 | 61 | 6 | 10.91 | 56 | 61 | 54.6 | 466935 |
| 1715790600 | 55 | 1 | 1.85 | 54 | 56 | 53.1 | 341462 |
| 1715704200 | 54 | 2 | 3.85 | 52.5 | 54 | 51.5 | 478397 |
| 1715617800 | 52 | 0 | 0.00 | 52 | 52.5 | 51.5 | 272790 |
| 1715358600 | 52 | -1 | -1.89 | 53 | 53.2 | 51.5 | 425440 |
| 1715272200 | 53 | -0.4 | -0.75 | 53 | 53 | 52.5 | 115091 |
| 1715185800 | 53.4 | 0.6 | 1.14 | 54 | 54 | 53 | 143369 |
| 1715099400 | 52.8 | -0.2 | -0.38 | 53.5 | 54.5 | 52.8 | 195298 |
| 1714753800 | 53 | 0 | 0.00 | 53.5 | 53.5 | 53 | 330542 |
| 1714667400 | 53 | -0.2 | -0.38 | 54.5 | 55 | 53 | 304234 |
| 1714581000 | 53.2 | -1.3 | -2.39 | 54.5 | 54.5 | 53.2 | 138821 |
| 1714494600 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 126784 |
| 1714408200 | 55 | 1 | 1.85 | 54.5 | 55 | 54.5 | 254951 |
| 1714149000 | 54 | -1.6 | -2.88 | 55.5 | 55.5 | 54 | 338275 |
| 1714062600 | 55.6 | -0.4 | -0.71 | 56 | 57 | 55.5 | 381663 |
| 1713976200 | 56 | 1 | 1.82 | 56 | 56 | 55 | 87096 |
| 1713889800 | 55 | -1 | -1.79 | 56 | 56 | 55 | 250680 |
| 1713803400 | 56 | 0 | 0.00 | 55.5 | 56 | 55.5 | 119203 |
| 1713544200 | 56 | 0.6 | 1.08 | 56 | 56 | 55.2 | 84206 |
| 1713457800 | 55.4 | -0.2 | -0.36 | 56 | 56 | 55.2 | 65227 |
| 1713371400 | 55.6 | -0.4 | -0.71 | 57 | 57 | 55.6 | 173429 |
| 1713285000 | 56 | -2 | -3.45 | 59 | 59 | 56 | 157818 |
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
