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 | 0.1 | 0.125 | 80 | 80.5 | 79.7 | 2309840 | 79.97488699 | DE |
| 4 | 2.2 | 2.82413350449 | 77.9 | 80.5 | 75.5 | 2452301 | 78.84277349 | DE |
| 12 | -1.3 | -1.59705159705 | 81.4 | 82.6 | 75.5 | 2192012 | 79.3752069 | DE |
| 26 | -1.6 | -1.95838433293 | 81.7 | 84.8 | 75.5 | 2208857 | 80.79608988 | DE |
| 52 | 4.2 | 5.53359683794 | 75.9 | 86.2 | 75 | 2267130 | 80.8507734 | DE |
| 156 | -31.7 | -28.3542039356 | 111.8 | 114.6 | 71 | 2405470 | 88.58597505 | DE |
| 260 | -33.1 | -29.2402826855 | 113.2 | 118.6 | 71 | 2436486 | 96.65506067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 80 | 0 | 0.00 | 80.4 | 80.4 | 79.9 | 2153325 |
| 1720629000 | 80 | 0 | 0.00 | 80.2 | 80.2 | 80 | 3242211 |
| 1720542600 | 80 | 0 | 0.00 | 80.2 | 80.2 | 79.8 | 1738605 |
| 1720456200 | 80 | 0.1 | 0.13 | 79.8 | 80 | 79.8 | 1514707 |
| 1720197000 | 79.9 | -0.2 | -0.25 | 80 | 80.5 | 79.7 | 2900351 |
| 1720110600 | 80.1 | 0.1 | 0.12 | 80 | 80.1 | 79.6 | 3292716 |
| 1720024200 | 80 | 0.7 | 0.88 | 79.1 | 80 | 79.1 | 2382220 |
| 1719937800 | 79.3 | -0.5 | -0.63 | 79.3 | 79.6 | 79.2 | 1851760 |
| 1719851400 | 79.8 | -0.2 | -0.25 | 80.4 | 80.4 | 79.6 | 2166564 |
| 1719592200 | 80 | 1 | 1.27 | 78.8 | 80.1 | 78.8 | 2925154 |
| 1719505800 | 79 | 0.3 | 0.38 | 78.7 | 79.4 | 78.6 | 1779402 |
| 1719419400 | 78.7 | -0.7 | -0.88 | 79.9 | 80 | 78.7 | 3237745 |
| 1719333000 | 79.4 | -0.2 | -0.25 | 79.8 | 79.8 | 79.4 | 1503769 |
| 1719246600 | 79.6 | 0.8 | 1.02 | 78.8 | 80 | 78.8 | 1790389 |
| 1718987400 | 78.8 | 1.4 | 1.81 | 77.4 | 78.8 | 77.4 | 1812775 |
| 1718901000 | 77.4 | 0 | 0.00 | 77.5 | 77.7 | 76.4 | 2372864 |
| 1718814600 | 77.4 | 1.4 | 1.84 | 76 | 78.4 | 76 | 2851954 |
| 1718728200 | 76 | -0.1 | -0.13 | 76.1 | 76.4 | 76 | 2406171 |
| 1718641800 | 76.1 | -1.4 | -1.81 | 78 | 78 | 75.5 | 3048058 |
| 1718382600 | 77.5 | -0.5 | -0.64 | 77.9 | 79 | 77.4 | 4075274 |
| 1718296200 | 78 | -1 | -1.27 | 79.1 | 79.1 | 77.8 | 1981056 |
| 1718209800 | 79 | 0.8 | 1.02 | 79.1 | 79.6 | 78.3 | 1758696 |
| 1718123400 | 78.2 | -0.4 | -0.51 | 78.5 | 79.2 | 77.8 | 1734011 |
| 1718037000 | 78.6 | -1.4 | -1.75 | 79.3 | 79.6 | 78.5 | 2193926 |
| 1717777800 | 80 | 0.1 | 0.13 | 79.9 | 80 | 79.1 | 2121863 |
| 1717691400 | 79.9 | 0.4 | 0.50 | 79.5 | 80.4 | 79.5 | 1387541 |
| 1717605000 | 79.5 | -0.3 | -0.38 | 79.6 | 79.6 | 78.2 | 1507386 |
| 1717518600 | 79.8 | -0.1 | -0.13 | 78.9 | 79.8 | 78.8 | 1397529 |
| 1717432200 | 79.9 | 0.2 | 0.25 | 80 | 80 | 78.9 | 2411087 |
| 1717173000 | 79.7 | 1.1 | 1.40 | 79.1 | 79.8 | 78.3 | 1444462 |
| 1717086600 | 78.6 | 0.9 | 1.16 | 79.2 | 79.2 | 78.1 | 2506252 |
| 1717000200 | 77.7 | -0.6 | -0.77 | 78.4 | 79.2 | 77.7 | 2255044 |
| 1716913800 | 78.3 | -0.3 | -0.38 | 78.8 | 78.8 | 78.2 | 2491174 |
| 1716568200 | 78.6 | 0.2 | 0.26 | 78 | 79 | 78 | 1120666 |
| 1716481800 | 78.4 | 0.1 | 0.13 | 79.2 | 79.2 | 78.2 | 1551325 |
| 1716395400 | 78.3 | -0.2 | -0.25 | 78.2 | 78.8 | 78.2 | 3760880 |
| 1716309000 | 78.5 | -1.4 | -1.75 | 79.8 | 80.2 | 78.3 | 2255393 |
| 1716222600 | 79.9 | -1.8 | -2.20 | 81.4 | 81.8 | 79.9 | 2633382 |
| 1715963400 | 81.7 | -0.2 | -0.24 | 81.4 | 81.8 | 81.4 | 1160739 |
| 1715877000 | 81.9 | 0.3 | 0.37 | 82 | 82.6 | 81.6 | 4598157 |
| 1715790600 | 81.6 | 0.6 | 0.74 | 81 | 82 | 80.8 | 2325560 |
| 1715704200 | 81 | 0.3 | 0.37 | 80.1 | 81 | 80.1 | 1943127 |
| 1715617800 | 80.7 | 0.7 | 0.88 | 80.4 | 80.9 | 80.4 | 1531839 |
| 1715358600 | 80 | 0.6 | 0.76 | 80 | 80.6 | 79.5 | 1523207 |
| 1715272200 | 79.4 | 0.2 | 0.25 | 80.2 | 80.2 | 79.4 | 2134842 |
| 1715185800 | 79.2 | 0.2 | 0.25 | 79.1 | 79.5 | 79.1 | 2661728 |
| 1715099400 | 79 | -0.3 | -0.38 | 80 | 80 | 78.8 | 2206019 |
| 1714753800 | 79.3 | -0.6 | -0.75 | 80 | 80 | 79.2 | 1515182 |
| 1714667400 | 79.9 | 0.5 | 0.63 | 79.3 | 79.9 | 79.3 | 1510566 |
| 1714581000 | 79.4 | -0.4 | -0.50 | 79.5 | 79.9 | 79.4 | 1703215 |
| 1714494600 | 79.8 | 0.2 | 0.25 | 79.6 | 79.9 | 79.5 | 1494688 |
| 1714408200 | 79.6 | 0.1 | 0.13 | 80 | 80.1 | 79.4 | 2883236 |
| 1714149000 | 79.5 | -0.5 | -0.63 | 79.7 | 80.2 | 79.5 | 2006101 |
| 1714062600 | 80 | -2.1 | -2.56 | 80.5 | 80.6 | 79.7 | 2912489 |
| 1713976200 | 82.1 | 0.6 | 0.74 | 81.4 | 82.1 | 81.4 | 1538063 |
| 1713889800 | 81.5 | 0.1 | 0.12 | 81.6 | 81.6 | 81.1 | 2507452 |
| 1713803400 | 81.4 | 0.4 | 0.49 | 81.3 | 81.5 | 81.3 | 1374146 |
| 1713544200 | 81 | -0.4 | -0.49 | 81.4 | 81.6 | 81 | 2048676 |
| 1713457800 | 81.4 | 0 | 0.00 | 81 | 81.4 | 81 | 1858950 |
| 1713371400 | 81.4 | 0.2 | 0.25 | 81.8 | 81.8 | 81.2 | 1716370 |
| 1713285000 | 81.2 | -0.3 | -0.37 | 80.8 | 81.8 | 80.8 | 1666917 |
| 1713198600 | 81.5 | -0.1 | -0.12 | 81.5 | 81.6 | 80.8 | 2036424 |
| 1712939400 | 81.6 | 0.6 | 0.74 | 81.2 | 81.8 | 80.8 | 2000773 |
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
