We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.38961038961 | 77 | 77.8 | 75.4 | 391787 | 76.74640805 | DE |
| 4 | 0.7 | 0.913838120104 | 76.6 | 79.4 | 75.4 | 270038 | 77.44208884 | DE |
| 12 | -1.3 | -1.65394402036 | 78.6 | 79.4 | 73 | 277844 | 75.99963025 | DE |
| 26 | -7.3 | -8.62884160757 | 84.6 | 91 | 73 | 211477 | 79.48966293 | DE |
| 52 | -26.95 | -25.8513189448 | 104.25 | 105 | 73 | 206651 | 84.38257396 | DE |
| 156 | -22.2 | -22.3115577889 | 99.5 | 119.5 | 73 | 162929 | 98.06413204 | DE |
| 260 | -24.2 | -23.842364532 | 101.5 | 119.5 | 73 | 168381 | 97.90900423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 77 | -0.4 | -0.52 | 77.8 | 77.8 | 76.2 | 257831 |
| 1718641800 | 77.4 | 1.4 | 1.84 | 77.4 | 77.4 | 77.4 | 457943 |
| 1718382600 | 76 | -1.7 | -2.19 | 76 | 76 | 76 | 785502 |
| 1718296200 | 77.7 | 0.7 | 0.91 | 77.7 | 77.7 | 77.7 | 150792 |
| 1718209800 | 77 | -2 | -2.53 | 77 | 77 | 77 | 306868 |
| 1718123400 | 79 | 0.2 | 0.25 | 79 | 79 | 79 | 119507 |
| 1718037000 | 78.8 | 0.8 | 1.03 | 78.8 | 78.8 | 78.8 | 70828 |
| 1717777800 | 78 | -1.2 | -1.52 | 78 | 78 | 78 | 388104 |
| 1717691400 | 79.2 | 3 | 3.94 | 79.2 | 79.2 | 79.2 | 19754 |
| 1717605000 | 76.2 | -2.8 | -3.54 | 76.2 | 76.2 | 76.2 | 135058 |
| 1717518600 | 79 | 2.5 | 3.27 | 76.6 | 79 | 76.6 | 65467 |
| 1717432200 | 76.5 | -0.7 | -0.91 | 76.5 | 76.5 | 76.5 | 101928 |
| 1717173000 | 77.2 | 0.2 | 0.26 | 77.2 | 77.2 | 77.2 | 42574 |
| 1717086600 | 77 | -2.4 | -3.02 | 79.2 | 79.2 | 77 | 52569 |
| 1717000200 | 79.4 | 1.4 | 1.79 | 78.8 | 79.4 | 78.8 | 31006 |
| 1716913800 | 78 | 0 | 0.00 | 76 | 78 | 76 | 105335 |
| 1716568200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1763250 |
| 1716481800 | 78 | 1.4 | 1.83 | 78 | 78 | 78 | 110046 |
| 1716395400 | 76.6 | -1.2 | -1.54 | 76.6 | 76.6 | 76.6 | 166362 |
| 1716309000 | 77.8 | 1.3 | 1.70 | 76 | 77.8 | 76 | 185918 |
| 1716222600 | 76.5 | 0.1 | 0.13 | 74.4 | 76.5 | 74.4 | 202043 |
| 1715963400 | 76.4 | 1.8 | 2.41 | 74.8 | 76.4 | 74.8 | 64876 |
| 1715877000 | 74.6 | -0.4 | -0.53 | 74.2 | 74.6 | 74.2 | 398229 |
| 1715790600 | 75 | -0.9 | -1.19 | 73.2 | 75 | 73.2 | 1674962 |
| 1715704200 | 75.9 | 0 | 0.00 | 74 | 75.9 | 74 | 111562 |
| 1715617800 | 75.9 | 0.9 | 1.20 | 74.2 | 75.9 | 74.2 | 270910 |
| 1715358600 | 75 | -1 | -1.32 | 74.2 | 75 | 74.2 | 272114 |
| 1715272200 | 76 | 1.1 | 1.47 | 74.2 | 76 | 74.2 | 136566 |
| 1715185800 | 74.9 | 1.5 | 2.04 | 73.2 | 77.8 | 73.2 | 93627 |
| 1715099400 | 73.4 | -2.1 | -2.78 | 73.2 | 73.8 | 73.2 | 332984 |
| 1714753800 | 75.5 | 1 | 1.34 | 74.6 | 75.5 | 73.4 | 47227 |
| 1714667400 | 74.5 | -1 | -1.32 | 73.2 | 74.5 | 73.2 | 189478 |
| 1714581000 | 75.5 | -0.4 | -0.53 | 73.6 | 75.5 | 73.6 | 355798 |
| 1714494600 | 75.9 | 2.7 | 3.69 | 73.8 | 75.9 | 73.8 | 104714 |
| 1714408200 | 73.2 | -2.2 | -2.92 | 73.6 | 73.6 | 73 | 210098 |
| 1714149000 | 75.4 | -0.3 | -0.40 | 75 | 75.4 | 73.6 | 209533 |
| 1714062600 | 75.7 | 2.1 | 2.85 | 77.4 | 77.4 | 74.2 | 71565 |
| 1713976200 | 73.6 | -0.2 | -0.27 | 73.6 | 73.6 | 73.6 | 384471 |
| 1713889800 | 73.8 | 0 | 0.00 | 73.6 | 74 | 73.6 | 265710 |
| 1713803400 | 73.8 | -0.2 | -0.27 | 73.8 | 73.8 | 73.8 | 61699 |
| 1713544200 | 74 | -1.7 | -2.25 | 74 | 74 | 74 | 213112 |
| 1713457800 | 75.7 | -0.3 | -0.39 | 75.7 | 75.7 | 75.7 | 195943 |
| 1713371400 | 76 | 2.2 | 2.98 | 73.6 | 76 | 73.6 | 266435 |
| 1713285000 | 73.8 | -0.4 | -0.54 | 73.8 | 73.8 | 73.6 | 338650 |
| 1713198600 | 74.2 | 0.2 | 0.27 | 74 | 74.2 | 74 | 254196 |
| 1712939400 | 74 | -0.7 | -0.94 | 74 | 74 | 74 | 186701 |
| 1712853000 | 74.7 | -0.5 | -0.66 | 74.2 | 74.7 | 74 | 893115 |
| 1712766600 | 75.2 | -1 | -1.31 | 74.6 | 75.2 | 74.6 | 57272 |
| 1712680200 | 76.2 | -1.1 | -1.42 | 75.6 | 76.2 | 75.6 | 224635 |
| 1712593800 | 77.3 | 2.8 | 3.76 | 76 | 77.8 | 76 | 98327 |
| 1712334600 | 74.5 | -0.2 | -0.27 | 74.2 | 75 | 74 | 226539 |
| 1712248200 | 74.7 | -0.6 | -0.80 | 74.6 | 75.2 | 74.4 | 196643 |
| 1712161800 | 75.3 | -1.7 | -2.21 | 77 | 77 | 75.2 | 486663 |
| 1712075400 | 77 | -1.3 | -1.66 | 78.2 | 78.2 | 77 | 163710 |
| 1711647000 | 78.3 | -0.3 | -0.38 | 79 | 79 | 77 | 556757 |
| 1711560600 | 78.6 | 0.6 | 0.77 | 78.6 | 78.6 | 77 | 425736 |
| 1711474200 | 78 | -0.6 | -0.76 | 78.4 | 78.8 | 78 | 386179 |
| 1711387800 | 78.6 | -1.2 | -1.50 | 79.4 | 79.4 | 78.6 | 362840 |
| 1711128600 | 79.8 | 0.4 | 0.50 | 79.8 | 79.8 | 79.4 | 349362 |
| 1711042200 | 79.4 | 0 | 0.00 | 79.8 | 79.8 | 78.4 | 678911 |
| 1710955800 | 79.4 | -1.8 | -2.22 | 81 | 81 | 78.4 | 391608 |
| 1710869400 | 81.2 | -0.4 | -0.49 | 81.8 | 81.8 | 78.4 | 125724 |
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
