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 | 0.9 | 1.04651162791 | 86 | 87.2 | 84 | 2047808 | 85.0180637 | DE |
| 4 | 4.9 | 5.9756097561 | 82 | 87.2 | 81.5 | 1535291 | 84.25771413 | DE |
| 12 | 2.1 | 2.47641509434 | 84.8 | 87.2 | 78.1 | 1068835 | 83.03661572 | DE |
| 26 | 1.9 | 2.23529411765 | 85 | 87.8 | 74.6 | 1149565 | 82.15332509 | DE |
| 52 | -0.1 | -0.114942528736 | 87 | 92.9 | 68 | 1068411 | 82.50714665 | DE |
| 156 | -69.5 | -44.4373401535 | 156.4 | 178 | 68 | 1227381 | 119.79424853 | DE |
| 260 | -14.6 | -14.3842364532 | 101.5 | 178 | 68 | 1048869 | 119.46673424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 85.9 | 1.1 | 1.30 | 84.9 | 86.3 | 84.9 | 1515950 |
| 1721925000 | 84.8 | -0.2 | -0.24 | 84.3 | 85.5 | 84.3 | 7150888 |
| 1721838600 | 85 | -0.2 | -0.23 | 84 | 85.2 | 84 | 628924 |
| 1721752200 | 85.2 | -0.1 | -0.12 | 85.7 | 85.7 | 85 | 322056 |
| 1721665800 | 85.3 | -0.7 | -0.81 | 86 | 86.7 | 85.3 | 621221 |
| 1721406600 | 86 | 0.3 | 0.35 | 84 | 86.1 | 84 | 468200 |
| 1721320200 | 85.7 | 0.4 | 0.47 | 85 | 85.8 | 84.8 | 1206071 |
| 1721233800 | 85.3 | 0 | 0.00 | 87 | 87 | 84.3 | 451251 |
| 1721147400 | 85.3 | -0.1 | -0.12 | 87 | 87 | 85.2 | 1418409 |
| 1721061000 | 85.4 | -0.1 | -0.12 | 85.5 | 85.9 | 84.8 | 3620564 |
| 1720801800 | 85.5 | 0.1 | 0.12 | 86 | 86.4 | 84.8 | 1090184 |
| 1720715400 | 85.4 | 1.1 | 1.30 | 86 | 86 | 83.1 | 748455 |
| 1720629000 | 84.3 | 1.3 | 1.57 | 82.5 | 85.6 | 82.5 | 1185880 |
| 1720542600 | 83 | 0.3 | 0.36 | 83 | 83.3 | 82.5 | 650195 |
| 1720456200 | 82.7 | 0.7 | 0.85 | 83.7 | 83.7 | 82.5 | 3193706 |
| 1720197000 | 82 | -0.3 | -0.36 | 82.7 | 83.5 | 81.6 | 1302180 |
| 1720110600 | 82.3 | -1.1 | -1.32 | 82 | 82.9 | 82 | 441562 |
| 1720024200 | 83.4 | 1.3 | 1.58 | 82.6 | 83.4 | 82 | 867044 |
| 1719937800 | 82.1 | 0.1 | 0.12 | 82 | 83 | 81.7 | 2878171 |
| 1719851400 | 82 | 0.9 | 1.11 | 82 | 82.1 | 81.5 | 944917 |
| 1719592200 | 81.1 | -0.8 | -0.98 | 82 | 82 | 80.4 | 642344 |
| 1719505800 | 81.9 | 0.9 | 1.11 | 80.5 | 81.9 | 80.5 | 1394648 |
| 1719419400 | 81 | 0 | 0.00 | 82 | 82 | 80.7 | 1058341 |
| 1719333000 | 81 | 0.5 | 0.62 | 81.5 | 81.5 | 80 | 1349995 |
| 1719246600 | 80.5 | 1.7 | 2.16 | 81 | 81.6 | 79 | 1027073 |
| 1718987400 | 78.8 | -0.6 | -0.76 | 79.8 | 79.8 | 78.1 | 876370 |
| 1718901000 | 79.4 | 0.9 | 1.15 | 79.1 | 80 | 78.7 | 467148 |
| 1718814600 | 78.5 | -1.4 | -1.75 | 80.2 | 80.2 | 78.5 | 451394 |
| 1718728200 | 79.9 | 0.9 | 1.14 | 79.2 | 80.2 | 79 | 972424 |
| 1718641800 | 79 | -0.6 | -0.75 | 80 | 80.6 | 79 | 539361 |
| 1718382600 | 79.6 | -0.9 | -1.12 | 81 | 81 | 79.6 | 556227 |
| 1718296200 | 80.5 | -1.4 | -1.71 | 83 | 83 | 80.4 | 422690 |
| 1718209800 | 81.9 | 1.7 | 2.12 | 79 | 82.4 | 79 | 622832 |
| 1718123400 | 80.2 | -1.6 | -1.96 | 82.5 | 82.5 | 79.9 | 1279748 |
| 1718037000 | 81.8 | 0.1 | 0.12 | 82 | 82 | 80.9 | 745934 |
| 1717777800 | 81.7 | -2 | -2.39 | 82.5 | 83.2 | 81.3 | 1814268 |
| 1717691400 | 83.7 | 0.5 | 0.60 | 84 | 84.4 | 82.9 | 1064997 |
| 1717605000 | 83.2 | -0.3 | -0.36 | 83.3 | 84.5 | 82.7 | 1018253 |
| 1717518600 | 83.5 | 0.6 | 0.72 | 83 | 83.5 | 81.6 | 850443 |
| 1717432200 | 82.9 | 2.3 | 2.85 | 81.2 | 82.9 | 80.9 | 629106 |
| 1717173000 | 80.6 | -1.5 | -1.83 | 81.5 | 81.6 | 80 | 1364942 |
| 1717086600 | 82.1 | 2.2 | 2.75 | 80 | 82.3 | 79.9 | 1265402 |
| 1717000200 | 79.9 | -1.5 | -1.84 | 81.2 | 81.2 | 79.2 | 1662469 |
| 1716913800 | 81.4 | 0.4 | 0.49 | 81.4 | 81.9 | 80.5 | 832703 |
| 1716568200 | 81 | -0.8 | -0.98 | 82 | 82.6 | 81 | 856329 |
| 1716481800 | 81.8 | -2.4 | -2.85 | 82 | 84 | 81.3 | 837331 |
| 1716395400 | 84.2 | 0.6 | 0.72 | 83.1 | 84.4 | 82.4 | 578705 |
| 1716309000 | 83.6 | -0.5 | -0.59 | 86 | 86 | 83.3 | 510705 |
| 1716222600 | 84.1 | 0.2 | 0.24 | 84.2 | 84.5 | 83.3 | 746887 |
| 1715963400 | 83.9 | -1.7 | -1.99 | 86 | 86 | 83.3 | 406673 |
| 1715877000 | 85.6 | 0.1 | 0.12 | 85.7 | 85.8 | 84.7 | 387446 |
| 1715790600 | 85.5 | 1.9 | 2.27 | 83.1 | 85.6 | 83 | 946764 |
| 1715704200 | 83.6 | 0.5 | 0.60 | 83.8 | 84 | 83 | 431339 |
| 1715617800 | 83.1 | -0.7 | -0.84 | 83.2 | 83.9 | 82.4 | 474470 |
| 1715358600 | 83.8 | -0.7 | -0.83 | 83.6 | 84.5 | 83.5 | 707921 |
| 1715272200 | 84.5 | -0.1 | -0.12 | 83.1 | 85 | 82.7 | 271171 |
| 1715185800 | 84.6 | -0.4 | -0.47 | 83.1 | 84.7 | 83.1 | 383687 |
| 1715099400 | 85 | 1.9 | 2.29 | 84.8 | 85.3 | 83.7 | 838046 |
| 1714753800 | 83.1 | 0.1 | 0.12 | 82.6 | 84.6 | 82.6 | 2254870 |
| 1714667400 | 83 | 2.7 | 3.36 | 80.4 | 83 | 80.4 | 733792 |
| 1714581000 | 80.3 | 0.1 | 0.12 | 78.5 | 81 | 78.5 | 988520 |
| 1714494600 | 80.2 | 0.3 | 0.38 | 80.2 | 80.7 | 79 | 681597 |
| 1714408200 | 79.9 | 0.2 | 0.25 | 78.5 | 80.6 | 78.5 | 669822 |
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
