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 | -5.1 | -6.77290836653 | 75.3 | 75.4 | 69 | 2036124 | 72.9357919 | DE |
| 4 | -6.8 | -8.83116883117 | 77 | 80.9 | 69 | 4129222 | 77.94787591 | DE |
| 12 | 0.2 | 0.285714285714 | 70 | 81.5 | 67 | 3816756 | 76.10840522 | DE |
| 26 | 3 | 4.46428571429 | 67.2 | 81.5 | 64 | 2752833 | 73.2035584 | DE |
| 52 | 21.2 | 43.2653061224 | 49 | 81.5 | 49 | 2697057 | 69.12487613 | DE |
| 156 | -12.3 | -14.9090909091 | 82.5 | 99 | 36 | 1616744 | 63.92101653 | DE |
| 260 | 17.95 | 34.3540669856 | 52.25 | 114.5 | 22 | 1232615 | 65.11846236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 70.2 | 0.2 | 0.29 | 69.6 | 71.3 | 69 | 7301556 |
| 1734370200 | 70 | -1.9 | -2.64 | 71.7 | 71.7 | 70 | 1625809 |
| 1734111000 | 71.9 | -0.5 | -0.69 | 72.4 | 72.9 | 71.5 | 891520 |
| 1734024600 | 72.4 | -1.1 | -1.50 | 73 | 73.8 | 71.9 | 829176 |
| 1733938200 | 73.5 | -0.4 | -0.54 | 74 | 74 | 73.2 | 1121943 |
| 1733851800 | 73.9 | -1.4 | -1.86 | 75.3 | 75.4 | 73.8 | 5712172 |
| 1733765400 | 75.3 | -1.5 | -1.95 | 76 | 76.9 | 75.1 | 693252 |
| 1733506200 | 76.8 | 0.5 | 0.66 | 75.1 | 77.1 | 75.1 | 1743725 |
| 1733419800 | 76.3 | -0.3 | -0.39 | 75.1 | 77.2 | 75.1 | 911647 |
| 1733333400 | 76.6 | 0.4 | 0.52 | 77.3 | 77.4 | 75.2 | 4363221 |
| 1733247000 | 76.2 | 0 | 0.00 | 77 | 77 | 75.1 | 2620835 |
| 1733160600 | 76.2 | -1.1 | -1.42 | 77.5 | 77.5 | 75.6 | 2020150 |
| 1732901400 | 77.3 | 0 | 0.00 | 77.1 | 78 | 76.5 | 6544650 |
| 1732815000 | 77.3 | -0.7 | -0.90 | 77.4 | 78.5 | 77 | 1299962 |
| 1732728600 | 78 | 0.2 | 0.26 | 77.6 | 78.5 | 77.1 | 1150014 |
| 1732642200 | 77.8 | -1.9 | -2.38 | 80.5 | 80.5 | 76.8 | 1314216 |
| 1732555800 | 79.7 | -0.4 | -0.50 | 80.1 | 80.8 | 78.9 | 30058852 |
| 1732296600 | 80.1 | 0.7 | 0.88 | 80 | 80.9 | 79.4 | 6191535 |
| 1732210200 | 79.4 | 1.1 | 1.40 | 78.7 | 79.6 | 77.8 | 4738014 |
| 1732123800 | 78.3 | 0.1 | 0.13 | 78 | 78.9 | 77.6 | 4963019 |
| 1732037400 | 78.2 | -0.3 | -0.38 | 77 | 79.2 | 76.9 | 3790732 |
| 1731951000 | 78.5 | -0.3 | -0.38 | 78.5 | 78.7 | 77.5 | 1094493 |
| 1731691800 | 78.8 | -0.8 | -1.01 | 78 | 79.8 | 78 | 1203752 |
| 1731605400 | 79.6 | 1.5 | 1.92 | 78.5 | 79.8 | 77.7 | 2239827 |
| 1731519000 | 78.1 | -0.1 | -0.13 | 79 | 79.8 | 76.8 | 7848971 |
| 1731432600 | 78.2 | -0.6 | -0.76 | 78 | 79.3 | 77 | 6716909 |
| 1731346200 | 78.8 | -0.5 | -0.63 | 79.9 | 80.9 | 78.5 | 3841995 |
| 1731087000 | 79.3 | 0.1 | 0.13 | 80 | 80.1 | 78 | 3979132 |
| 1731000600 | 79.2 | 0.4 | 0.51 | 80 | 80 | 78.2 | 3261403 |
| 1730914200 | 78.8 | 0.5 | 0.64 | 79 | 80.4 | 78.2 | 2350636 |
| 1730827800 | 78.3 | 0.9 | 1.16 | 77.8 | 78.5 | 76.4 | 2125317 |
| 1730741400 | 77.4 | -3.1 | -3.85 | 80 | 80.9 | 77.4 | 3647119 |
| 1730482200 | 80.5 | 2.5 | 3.21 | 78.3 | 80.8 | 77.6 | 7843818 |
| 1730395800 | 78 | -1.1 | -1.39 | 80 | 80 | 77 | 12674179 |
| 1730309400 | 79.1 | 1.7 | 2.20 | 77.4 | 81.5 | 77.4 | 4945586 |
| 1730223000 | 77.4 | -0.8 | -1.02 | 78.5 | 78.5 | 76.6 | 10581465 |
| 1730136600 | 78.2 | 4.2 | 5.68 | 75 | 78.7 | 73.9 | 11517987 |
| 1729873800 | 74 | 0.2 | 0.27 | 73.8 | 75.4 | 72.9 | 2766202 |
| 1729787400 | 73.8 | 2.3 | 3.22 | 70.6 | 74.5 | 70.6 | 1959579 |
| 1729701000 | 71.5 | -0.6 | -0.83 | 73.3 | 73.3 | 70.7 | 1263157 |
| 1729614600 | 72.1 | 0.6 | 0.84 | 72 | 72.9 | 71.6 | 1704240 |
| 1729528200 | 71.5 | -0.8 | -1.11 | 73 | 73 | 71.3 | 4253872 |
| 1729269000 | 72.3 | 0.4 | 0.56 | 72.4 | 73.3 | 71.5 | 8824783 |
| 1729182600 | 71.9 | 0.8 | 1.13 | 71.1 | 72 | 70.2 | 3933731 |
| 1729096200 | 71.1 | 1.3 | 1.86 | 70 | 72.3 | 69.1 | 1943635 |
| 1729009800 | 69.8 | 0.8 | 1.16 | 69.2 | 70.1 | 68.9 | 3978902 |
| 1728923400 | 69 | 0.1 | 0.15 | 67.2 | 69.3 | 67.2 | 3561442 |
| 1728664200 | 68.9 | 0.7 | 1.03 | 69 | 69 | 67.8 | 1412175 |
| 1728577800 | 68.2 | -0.5 | -0.73 | 68.9 | 69 | 67.4 | 1956592 |
| 1728491400 | 68.7 | 0.6 | 0.88 | 69.4 | 69.4 | 67.7 | 1473129 |
| 1728405000 | 68.1 | -0.3 | -0.44 | 68 | 69.4 | 67.9 | 588368 |
| 1728318600 | 68.4 | -0.3 | -0.44 | 68.9 | 69 | 68.1 | 3545481 |
| 1728059400 | 68.7 | 1.1 | 1.63 | 68.9 | 69 | 68.1 | 2846055 |
| 1727973000 | 67.6 | -1.4 | -2.03 | 69.4 | 69.4 | 67 | 1992620 |
| 1727886600 | 69 | 0 | 0.00 | 69.4 | 69.6 | 68 | 1595111 |
| 1727800200 | 69 | -1.7 | -2.40 | 71 | 71 | 68.8 | 3331038 |
| 1727713800 | 70.7 | -0.8 | -1.12 | 69 | 71.8 | 69 | 3106786 |
| 1727454600 | 71.5 | 0.9 | 1.27 | 70.5 | 72 | 70.5 | 2638143 |
| 1727368200 | 70.6 | 0.2 | 0.28 | 70.2 | 71.2 | 70.2 | 1065925 |
| 1727281800 | 70.4 | -0.2 | -0.28 | 71 | 71 | 70 | 853420 |
| 1727195400 | 70.6 | 0.7 | 1.00 | 70 | 70.7 | 68.8 | 2704765 |
| 1727109000 | 69.9 | 0.4 | 0.58 | 69.5 | 70.5 | 69 | 1501714 |
| 1726849800 | 69.5 | -0.4 | -0.57 | 70.5 | 70.5 | 69 | 1676420 |
| 1726763400 | 69.9 | 0.9 | 1.30 | 69.2 | 70.5 | 69.2 | 1564509 |
| 1726677000 | 69 | -0.3 | -0.43 | 69.3 | 70 | 68.5 | 2993076 |
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
