We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.5 | 80 | 81 | 76.7 | 1754433 | 77.63197281 | DE |
| 4 | 2 | 2.63157894737 | 76 | 81.3 | 75.7 | 2484201 | 79.33337227 | DE |
| 12 | -1.2 | -1.51515151515 | 79.2 | 81.3 | 74.1 | 2328772 | 77.90454417 | DE |
| 26 | 0.5 | 0.645161290323 | 77.5 | 83.2 | 74.1 | 2562534 | 79.25161378 | DE |
| 52 | -6.2 | -7.36342042755 | 84.2 | 85.8 | 74.1 | 2354943 | 80.11688234 | DE |
| 156 | -26.4 | -25.2873563218 | 104.4 | 108.6 | 71 | 2505014 | 84.67423164 | DE |
| 260 | -37.6 | -32.5259515571 | 115.6 | 118.6 | 71 | 2449551 | 93.27707041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 78 | 1.2 | 1.56 | 78.1 | 78.2 | 77.3 | 3550524 |
| 1734629400 | 76.8 | -0.8 | -1.03 | 78 | 78 | 76.7 | 3232884 |
| 1734543000 | 77.6 | 0.6 | 0.78 | 77 | 78.1 | 77 | 1225047 |
| 1734456600 | 77 | -1.7 | -2.16 | 78.7 | 78.7 | 77 | 1520898 |
| 1734370200 | 78.7 | -0.8 | -1.01 | 81 | 81 | 78.7 | 1910027 |
| 1734111000 | 79.5 | -0.3 | -0.38 | 80 | 80 | 79.5 | 883309 |
| 1734024600 | 79.8 | -0.9 | -1.12 | 80.1 | 81.3 | 79.8 | 2168235 |
| 1733938200 | 80.7 | -0.3 | -0.37 | 81.1 | 81.1 | 80.6 | 3883803 |
| 1733851800 | 81 | 0.2 | 0.25 | 80.4 | 81 | 80.4 | 8921472 |
| 1733765400 | 80.8 | -0.3 | -0.37 | 81.1 | 81.1 | 80.5 | 2272006 |
| 1733506200 | 81.1 | 0.8 | 1.00 | 80.5 | 81.1 | 80.5 | 1931731 |
| 1733419800 | 80.3 | 0.1 | 0.12 | 80 | 80.3 | 79.8 | 1424649 |
| 1733333400 | 80.2 | 0.2 | 0.25 | 80 | 80.4 | 79.8 | 1746519 |
| 1733247000 | 80 | 0.4 | 0.50 | 79.1 | 80 | 79.1 | 3294908 |
| 1733160600 | 79.6 | 0.3 | 0.38 | 79.1 | 79.7 | 78.9 | 6150234 |
| 1732901400 | 79.3 | 1.3 | 1.67 | 77.9 | 79.4 | 77.9 | 1602943 |
| 1732815000 | 78 | 1.3 | 1.69 | 76.6 | 78 | 76.4 | 1312781 |
| 1732728600 | 76.7 | 0.5 | 0.66 | 76.5 | 76.7 | 76.3 | 1679702 |
| 1732642200 | 76.2 | -0.4 | -0.52 | 76.5 | 76.6 | 76.2 | 1459541 |
| 1732555800 | 76.6 | 0.4 | 0.52 | 76.9 | 76.9 | 76 | 1659781 |
| 1732296600 | 76.2 | 0.3 | 0.40 | 76 | 76.9 | 75.7 | 1403544 |
| 1732210200 | 75.9 | 0.9 | 1.20 | 75.3 | 75.9 | 74.5 | 1504657 |
| 1732123800 | 75 | -0.6 | -0.79 | 74.2 | 75.1 | 74.2 | 1880260 |
| 1732037400 | 75.6 | 0.6 | 0.80 | 74.9 | 75.9 | 74.7 | 2236879 |
| 1731951000 | 75 | -0.3 | -0.40 | 75.2 | 75.4 | 74.1 | 2822458 |
| 1731691800 | 75.3 | 1 | 1.35 | 74.5 | 75.3 | 74.5 | 3155203 |
| 1731605400 | 74.3 | -0.4 | -0.54 | 74.6 | 74.7 | 74.3 | 1400262 |
| 1731519000 | 74.7 | -0.6 | -0.80 | 75.2 | 75.4 | 74.4 | 2546178 |
| 1731432600 | 75.3 | -1.2 | -1.57 | 76 | 76 | 75.2 | 1675698 |
| 1731346200 | 76.5 | 1.3 | 1.73 | 75.5 | 76.5 | 75.3 | 2446822 |
| 1731087000 | 75.2 | 0 | 0.00 | 75 | 75.6 | 75 | 1546145 |
| 1731000600 | 75.2 | 0 | 0.00 | 75.5 | 75.5 | 74.7 | 4474818 |
| 1730914200 | 75.2 | 0.2 | 0.27 | 75.6 | 76 | 75.2 | 2610130 |
| 1730827800 | 75 | -0.6 | -0.79 | 75.6 | 76 | 75 | 2376965 |
| 1730741400 | 75.6 | 0 | 0.00 | 75.5 | 76.4 | 75.5 | 1511338 |
| 1730482200 | 75.6 | -0.1 | -0.13 | 75.9 | 76.4 | 75.6 | 1411748 |
| 1730395800 | 75.7 | -0.6 | -0.79 | 76.1 | 76.2 | 75.3 | 1686099 |
| 1730309400 | 76.3 | 0.3 | 0.39 | 75.9 | 78 | 75.9 | 3265833 |
| 1730223000 | 76 | -1 | -1.30 | 77.2 | 77.2 | 75.4 | 3459391 |
| 1730136600 | 77 | -1.2 | -1.53 | 78 | 78.2 | 77 | 2736039 |
| 1729873800 | 78.2 | -0.3 | -0.38 | 78.2 | 78.5 | 78.1 | 3079770 |
| 1729787400 | 78.5 | -0.8 | -1.01 | 78.1 | 78.6 | 77.5 | 3130148 |
| 1729701000 | 79.3 | -0.2 | -0.25 | 79.6 | 79.6 | 78.6 | 3083525 |
| 1729614600 | 79.5 | 0.1 | 0.13 | 78.5 | 79.5 | 78.5 | 1505105 |
| 1729528200 | 79.4 | -0.1 | -0.13 | 78 | 79.6 | 78 | 1518945 |
| 1729269000 | 79.5 | 1.2 | 1.53 | 78.1 | 79.5 | 78 | 2975859 |
| 1729182600 | 78.3 | 0.9 | 1.16 | 77.9 | 78.3 | 77.7 | 2230028 |
| 1729096200 | 77.4 | -0.2 | -0.26 | 78 | 78.1 | 77.4 | 2358239 |
| 1729009800 | 77.6 | -0.2 | -0.26 | 77.9 | 78 | 77.6 | 2928334 |
| 1728923400 | 77.8 | 0 | 0.00 | 78.5 | 78.5 | 77.8 | 1649679 |
| 1728664200 | 77.8 | -0.2 | -0.26 | 77.5 | 78.1 | 77.5 | 1164606 |
| 1728577800 | 78 | -0.1 | -0.13 | 78 | 78.4 | 77.5 | 2476857 |
| 1728491400 | 78.1 | 0.1 | 0.13 | 78 | 78.6 | 78 | 2350639 |
| 1728405000 | 78 | -0.5 | -0.64 | 78.2 | 78.8 | 78 | 1243563 |
| 1728318600 | 78.5 | -0.6 | -0.76 | 78.4 | 78.6 | 78.1 | 2286934 |
| 1728059400 | 79.1 | 0.1 | 0.13 | 78.9 | 79.2 | 78.4 | 2270743 |
| 1727973000 | 79 | 0.4 | 0.51 | 79 | 79.2 | 79 | 1963144 |
| 1727886600 | 78.6 | -0.8 | -1.01 | 79.8 | 79.8 | 78.6 | 1165417 |
| 1727800200 | 79.4 | -0.8 | -1.00 | 80 | 80 | 79.4 | 1494243 |
| 1727713800 | 80.2 | 0.1 | 0.12 | 80.1 | 80.2 | 79 | 2772540 |
| 1727454600 | 80.1 | 1 | 1.26 | 79.2 | 80.2 | 79 | 1647089 |
| 1727368200 | 79.1 | 0.6 | 0.76 | 78.5 | 79.7 | 78.5 | 1765110 |
| 1727281800 | 78.5 | -0.6 | -0.76 | 79.1 | 79.7 | 78.5 | 1747652 |
| 1727195400 | 79.1 | -0.5 | -0.63 | 79.4 | 79.8 | 79.1 | 1379511 |
| 1727109000 | 79.6 | -0.1 | -0.13 | 80.4 | 80.4 | 79.4 | 1855135 |
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
