We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 3.5103510351 | 66.66 | 70.64 | 65.8 | 80189624 | 68.37823315 | DE |
| 4 | -0.96 | -1.37221269297 | 69.96 | 71.78 | 65.6 | 69972355 | 68.6156803 | DE |
| 12 | 1.36 | 2.010644589 | 67.64 | 71.8 | 62.71 | 111464444 | 67.78981902 | DE |
| 26 | -6.53 | -8.64557129617 | 75.53 | 78.99 | 62.71 | 94437183 | 68.99390973 | DE |
| 52 | -21.6 | -23.8410596026 | 90.6 | 97.05 | 62.71 | 108335974 | 73.51447139 | DE |
| 156 | -64.4 | -48.275862069 | 133.4 | 142.74 | 62.71 | 104493677 | 99.91022556 | DE |
| 260 | -70.58 | -50.5659836653 | 139.58 | 169.46 | 62.71 | 95406701 | 111.04467922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 69 | -0.34 | -0.49 | 69.34 | 70.04 | 68.36 | 56295354 |
| 1713976200 | 69.34 | -0.28 | -0.40 | 69.68 | 70.06 | 68.68 | 80120873 |
| 1713889800 | 69.62 | 0 | 0.00 | 69.94 | 70.64 | 69.62 | 90931692 |
| 1713803400 | 69.62 | 2.62 | 3.91 | 67.78 | 69.94 | 67.6 | 71205524 |
| 1713544200 | 67 | 0.62 | 0.93 | 66.5 | 67.099999 | 65.8 | 62428169 |
| 1713457800 | 66.379999 | -0.1 | -0.15 | 66.66 | 67.08 | 65.959999 | 96261863 |
| 1713371400 | 66.48 | 0.42 | 0.64 | 65.76 | 66.959999 | 65.599999 | 37221306 |
| 1713285000 | 66.06 | -1.08 | -1.61 | 66.56 | 66.819999 | 65.94 | 54537336 |
| 1713198600 | 67.14 | -0.08 | -0.12 | 67.2 | 67.4 | 66.28 | 53823069 |
| 1712939400 | 67.22 | 0.5 | 0.75 | 67.2 | 67.94 | 66.819999 | 52885233 |
| 1712853000 | 66.72 | -0.44 | -0.66 | 67.2 | 67.4 | 66.34 | 58427109 |
| 1712766600 | 67.16 | -0.86 | -1.26 | 68.56 | 68.72 | 66.959999 | 55908726 |
| 1712680200 | 68.02 | -0.48 | -0.70 | 67.76 | 68.82 | 67.3 | 52502426 |
| 1712593800 | 68.5 | -0.08 | -0.12 | 68.42 | 68.7 | 67.8 | 44887722 |
| 1712334600 | 68.58 | -1.52 | -2.17 | 69.32 | 69.62 | 68.42 | 61150189 |
| 1712248200 | 70.1 | -1.1 | -1.54 | 71.18 | 71.78 | 69.9 | 170031317 |
| 1712161800 | 71.2 | 0.9 | 1.28 | 70.04 | 71.44 | 70.04 | 75982110 |
| 1712075400 | 70.3 | -0.16 | -0.23 | 70.28 | 71.42 | 70.1 | 69061480 |
| 1711647000 | 70.46 | 1.04 | 1.50 | 69.96 | 70.72 | 69.7 | 72136243 |
| 1711560600 | 69.42 | 0.74 | 1.08 | 68.49 | 69.91 | 68.42 | 82785219 |
| 1711474200 | 68.68 | 0.3 | 0.44 | 68.07 | 68.68 | 67.45 | 110271688 |
| 1711387800 | 68.38 | -0.05 | -0.07 | 68.42 | 68.87 | 67.27 | 65666819 |
| 1711128600 | 68.43 | 0.93 | 1.38 | 67.34 | 69.15 | 67.34 | 131796749 |
| 1711042200 | 67.5 | 0.22 | 0.33 | 67.14 | 68.76 | 67.14 | 153142957 |
| 1710955800 | 67.28 | 0.78 | 1.17 | 66.599999 | 67.77 | 65.92 | 79120465 |
| 1710869400 | 66.5 | -0.83 | -1.23 | 67.46 | 67.46 | 66.23 | 129437087 |
| 1710783000 | 67.33 | -2.52 | -3.61 | 69.1 | 69.6 | 67.33 | 195556917 |
| 1710523800 | 69.85 | 3.76 | 5.69 | 67.56 | 70.83 | 67.5 | 602611810 |
| 1710437400 | 66.09 | -0.43 | -0.65 | 66.349999 | 67.24 | 65.819999 | 107113460 |
| 1710351000 | 66.519999 | -2.78 | -4.01 | 69.3 | 69.84 | 66.519999 | 144386497 |
| 1710264600 | 69.3 | -0.85 | -1.21 | 70.57 | 71.8 | 69.3 | 126658943 |
| 1710178200 | 70.15 | -0.79 | -1.11 | 70.75 | 71.2 | 70.15 | 106557878 |
| 1709919000 | 70.94 | 1.16 | 1.66 | 70 | 71.35 | 69.15 | 71983159 |
| 1709832600 | 69.78 | 0.16 | 0.23 | 69.33 | 70.9 | 69.09 | 138213030 |
| 1709746200 | 69.62 | -0.66 | -0.94 | 70.44 | 71.38 | 69.5 | 135983560 |
| 1709659800 | 70.28 | 0.79 | 1.14 | 69.45 | 70.96 | 69 | 75433793 |
| 1709573400 | 69.49 | -0.97 | -1.38 | 70.7 | 70.93 | 69.22 | 113900531 |
| 1709314200 | 70.46 | 1.34 | 1.94 | 69.4 | 71.27 | 69.4 | 199517506 |
| 1709227800 | 69.12 | 0.83 | 1.22 | 68.07 | 71.24 | 67.34 | 250233335 |
| 1709141400 | 68.29 | -0.11 | -0.16 | 70.23 | 71.29 | 67.78 | 130005397 |
| 1709055000 | 68.4 | 2.32 | 3.51 | 66.06 | 68.63 | 65.83 | 112231207 |
| 1708968600 | 66.08 | -0.17 | -0.26 | 66.15 | 66.69 | 65.4 | 142877347 |
| 1708709400 | 66.25 | 0.51 | 0.78 | 65.72 | 67.37 | 63.81 | 167577210 |
| 1708623000 | 65.739999 | -0.22 | -0.33 | 66.129999 | 66.47 | 65.7 | 61157941 |
| 1708536600 | 65.959999 | -1.11 | -1.65 | 66.91 | 67.24 | 65.89 | 84888825 |
| 1708450200 | 67.069999 | -0.03 | -0.04 | 67.3 | 67.64 | 66.31 | 49411938 |
| 1708363800 | 67.099999 | 1.47 | 2.24 | 66.58 | 67.48 | 66.48 | 76104153 |
| 1708104600 | 65.629999 | -0.94 | -1.41 | 66.58 | 66.849999 | 65.629999 | 90282399 |
| 1708018200 | 66.569999 | 1.2 | 1.84 | 64.989999 | 67.6 | 64.76 | 91673286 |
| 1707931800 | 65.37 | 1.22 | 1.90 | 65.67 | 68.72 | 64.94 | 243298368 |
| 1707845400 | 64.15 | -0.1 | -0.16 | 64.34 | 64.93 | 63.11 | 133233063 |
| 1707759000 | 64.25 | 1.28 | 2.03 | 63.12 | 64.25 | 62.71 | 104041042 |
| 1707499800 | 62.97 | -0.54 | -0.85 | 63.53 | 63.91 | 62.96 | 163736379 |
| 1707413400 | 63.51 | -0.09 | -0.14 | 63.64 | 64.709999 | 63.31 | 75331328 |
| 1707327000 | 63.6 | -2.63 | -3.97 | 65.65 | 65.95 | 63.6 | 103964866 |
| 1707240600 | 66.23 | -0.1 | -0.15 | 66.209999 | 66.87 | 65.98 | 82828180 |
| 1707154200 | 66.33 | -2.27 | -3.31 | 68.62 | 68.89 | 66.33 | 160435965 |
| 1706895000 | 68.6 | 1.33 | 1.98 | 67.85 | 69.11 | 67.78 | 62926066 |
| 1706808600 | 67.27 | -0.05 | -0.07 | 67.64 | 68.55 | 67.06 | 49059026 |
| 1706722200 | 67.32 | -1.43 | -2.08 | 67.84 | 68.54 | 65.9 | 104492747 |
| 1706635800 | 68.75 | -0.55 | -0.79 | 70.36 | 70.83 | 68.73 | 46439651 |
| 1706549400 | 69.3 | -1.46 | -2.06 | 70.88 | 70.99 | 69.17 | 43012886 |
| 1706290200 | 70.76 | 2.64 | 3.88 | 68.82 | 71.16 | 68.35 | 74530127 |
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
