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 | 0 | 84 | 84.8 | 83.6 | 308884 | 84.0312407 | DE |
| 4 | -0.4 | -0.473933649289 | 84.4 | 85 | 83.4 | 417386 | 84.32217468 | DE |
| 12 | 0.8 | 0.961538461538 | 83.2 | 85 | 82 | 484753 | 83.78426319 | DE |
| 26 | 4 | 5 | 80 | 85 | 79.2 | 478485 | 82.72999062 | DE |
| 52 | 9 | 12 | 75 | 85 | 70 | 446623 | 79.45855385 | DE |
| 156 | -12.2 | -12.6819126819 | 96.2 | 102 | 64.2 | 407072 | 80.55353468 | DE |
| 260 | -9.7 | -10.3521878335 | 93.7 | 102 | 54 | 402541 | 82.79944613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 84 | 0 | 0.00 | 84.2 | 84.2 | 83.6 | 401363 |
| 1722011400 | 84 | -0.2 | -0.24 | 84.8 | 84.8 | 83.8 | 254352 |
| 1721925000 | 84.2 | 0.2 | 0.24 | 84 | 84.6 | 84 | 241244 |
| 1721838600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 435676 |
| 1721752200 | 84 | 0 | 0.00 | 84 | 84 | 84 | 211786 |
| 1721665800 | 84 | 0.2 | 0.24 | 84.8 | 84.8 | 83.6 | 300569 |
| 1721406600 | 83.8 | -0.8 | -0.95 | 83.8 | 84.6 | 83.4 | 636933 |
| 1721320200 | 84.6 | -0.4 | -0.47 | 84 | 84.6 | 84 | 653352 |
| 1721233800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 486047 |
| 1721147400 | 85 | 0.2 | 0.24 | 85 | 85 | 84.2 | 422735 |
| 1721061000 | 84.8 | 0.5 | 0.59 | 84.8 | 84.8 | 83.8 | 1049991 |
| 1720801800 | 84.3 | 0.1 | 0.12 | 84.8 | 84.8 | 84.3 | 299743 |
| 1720715400 | 84.2 | 0 | 0.00 | 84.6 | 84.6 | 84.2 | 312833 |
| 1720629000 | 84.2 | 0.2 | 0.24 | 84.2 | 84.2 | 84.2 | 353190 |
| 1720542600 | 84 | -0.2 | -0.24 | 84.8 | 84.8 | 84 | 476628 |
| 1720456200 | 84.2 | 0 | 0.00 | 84.4 | 84.8 | 84 | 298525 |
| 1720197000 | 84.2 | 0.2 | 0.24 | 84.2 | 84.2 | 83.8 | 642622 |
| 1720110600 | 84 | -0.2 | -0.24 | 84 | 84 | 84 | 169707 |
| 1720024200 | 84.2 | -0.2 | -0.24 | 84.4 | 84.4 | 84 | 318756 |
| 1719937800 | 84.4 | 0 | 0.00 | 84.4 | 84.8 | 84 | 381675 |
| 1719851400 | 84.4 | 0.8 | 0.96 | 84.2 | 84.4 | 84.2 | 196291 |
| 1719592200 | 83.6 | -0.2 | -0.24 | 84 | 84 | 83.6 | 159518 |
| 1719505800 | 83.8 | -0.6 | -0.71 | 83.8 | 83.8 | 83.8 | 407089 |
| 1719419400 | 84.4 | 0.6 | 0.72 | 84.2 | 84.4 | 84.2 | 177695 |
| 1719333000 | 83.8 | 0 | 0.00 | 83.6 | 84.4 | 83 | 427661 |
| 1719246600 | 83.8 | 0 | 0.00 | 83 | 83.8 | 82.6 | 449781 |
| 1718987400 | 83.8 | 0.4 | 0.48 | 83.6 | 83.8 | 83 | 662592 |
| 1718901000 | 83.4 | -0.4 | -0.48 | 83.4 | 83.4 | 83.4 | 260870 |
| 1718814600 | 83.8 | -0.2 | -0.24 | 83.8 | 83.8 | 83.8 | 326879 |
| 1718728200 | 84 | 0.1 | 0.12 | 83.4 | 84 | 83.4 | 491267 |
| 1718641800 | 83.9 | 0.3 | 0.36 | 83.9 | 83.9 | 83.9 | 1149076 |
| 1718382600 | 83.6 | -0.2 | -0.24 | 84.6 | 84.6 | 83.4 | 307246 |
| 1718296200 | 83.8 | 0.2 | 0.24 | 83.8 | 83.8 | 83.8 | 287943 |
| 1718209800 | 83.6 | 0 | 0.00 | 84.2 | 84.2 | 83.6 | 583631 |
| 1718123400 | 83.6 | 0.4 | 0.48 | 83.8 | 84.2 | 83.6 | 388287 |
| 1718037000 | 83.2 | -0.8 | -0.95 | 84.6 | 84.6 | 83.2 | 1096105 |
| 1717777800 | 84 | 0.4 | 0.48 | 84 | 84 | 84 | 227380 |
| 1717691400 | 83.6 | -0.8 | -0.95 | 84.4 | 84.4 | 83.6 | 883255 |
| 1717605000 | 84.4 | 0.4 | 0.48 | 84.4 | 84.4 | 83 | 424070 |
| 1717518600 | 84 | 0.2 | 0.24 | 84.2 | 84.2 | 84 | 383558 |
| 1717432200 | 83.8 | 0 | 0.00 | 83.8 | 84.4 | 83.4 | 849587 |
| 1717173000 | 83.8 | 0.6 | 0.72 | 83.8 | 83.8 | 83.8 | 289761 |
| 1717086600 | 83.2 | -0.6 | -0.72 | 83.2 | 83.2 | 83.2 | 360610 |
| 1717000200 | 83.8 | 0.6 | 0.72 | 83.8 | 83.8 | 83.6 | 448459 |
| 1716913800 | 83.2 | -0.6 | -0.72 | 83.6 | 83.6 | 82.8 | 760034 |
| 1716568200 | 83.8 | 0.2 | 0.24 | 83.8 | 83.8 | 83.8 | 282532 |
| 1716481800 | 83.6 | -0.2 | -0.24 | 84 | 84 | 83.2 | 367598 |
| 1716395400 | 83.8 | -0.4 | -0.48 | 83.6 | 84.2 | 83.4 | 588898 |
| 1716309000 | 84.2 | 0.6 | 0.72 | 84.2 | 84.2 | 84.2 | 440489 |
| 1716222600 | 83.6 | 0.6 | 0.72 | 83.6 | 83.6 | 83.6 | 428036 |
| 1715963400 | 83 | -0.2 | -0.24 | 82.6 | 83.8 | 82.6 | 451673 |
| 1715877000 | 83.2 | -0.8 | -0.95 | 82.6 | 83.2 | 82.6 | 224953 |
| 1715790600 | 84 | 0.4 | 0.48 | 83.2 | 84 | 83.2 | 1027930 |
| 1715704200 | 83.6 | 0.4 | 0.48 | 83 | 83.6 | 83 | 756221 |
| 1715617800 | 83.2 | 0.4 | 0.48 | 82.2 | 83.4 | 82.2 | 1573408 |
| 1715358600 | 82.8 | 0.2 | 0.24 | 83.2 | 83.2 | 82.8 | 412616 |
| 1715272200 | 82.6 | 0 | 0.00 | 83.2 | 83.2 | 82 | 687045 |
| 1715185800 | 82.6 | -0.2 | -0.24 | 83.2 | 83.2 | 82 | 528793 |
| 1715099400 | 82.8 | 0.2 | 0.24 | 83.2 | 83.2 | 82.8 | 483883 |
| 1714753800 | 82.6 | 0.2 | 0.24 | 82.4 | 83 | 80.6 | 830455 |
| 1714667400 | 82.4 | -0.1 | -0.12 | 82 | 82.4 | 82 | 262990 |
| 1714581000 | 82.5 | 0.1 | 0.12 | 82.4 | 82.5 | 82 | 467158 |
| 1714494600 | 82.4 | 0.4 | 0.49 | 82.6 | 82.6 | 81.8 | 851355 |
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
