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 | 0.2 | 0.30534351145 | 65.5 | 66.2 | 64.3 | 887085 | 64.92504293 | DE |
| 4 | 5 | 8.23723228995 | 60.7 | 67.8 | 58.8 | 1402530 | 63.76264257 | DE |
| 12 | 2.4 | 3.79146919431 | 63.3 | 68.3 | 58.8 | 1446358 | 63.23092318 | DE |
| 26 | -20.8 | -24.0462427746 | 86.5 | 93.3 | 58.8 | 1432975 | 68.27402351 | DE |
| 52 | -35.7 | -35.2071005917 | 101.4 | 102.4 | 58.8 | 1227672 | 73.09158277 | DE |
| 156 | -41.3 | -38.5981308411 | 107 | 123.8 | 58.8 | 1071966 | 98.06792476 | DE |
| 260 | -18.3 | -21.7857142857 | 84 | 123.8 | 58.8 | 723799 | 98.78278254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 65 | 0.7 | 1.09 | 65.5 | 65.9 | 65 | 515824 |
| 1717086600 | 64.3 | -0.9 | -1.38 | 66 | 66 | 64.3 | 795945 |
| 1717000200 | 65.2 | 0.2 | 0.31 | 65.3 | 65.7 | 64.9 | 1455942 |
| 1716913800 | 65 | 0.7 | 1.09 | 65.5 | 65.5 | 65 | 780628 |
| 1716568200 | 64.3 | -1.4 | -2.13 | 65.099999 | 65.3 | 63.4 | 1400789 |
| 1716481800 | 65.7 | -1.8 | -2.67 | 66.7 | 67.8 | 65.3 | 1120825 |
| 1716395400 | 67.5 | 0.1 | 0.15 | 67.099999 | 67.6 | 66.7 | 1290622 |
| 1716309000 | 67.4 | 2.1 | 3.22 | 64.8 | 67.7 | 64.8 | 3319591 |
| 1716222600 | 65.3 | 0.6 | 0.93 | 65 | 65.3 | 64.4 | 1678998 |
| 1715963400 | 64.7 | 0.3 | 0.47 | 64.4 | 65 | 64 | 1111245 |
| 1715877000 | 64.4 | 0 | 0.00 | 63.9 | 64.5 | 63.9 | 821758 |
| 1715790600 | 64.4 | 1.95 | 3.12 | 62.9 | 64.7 | 62 | 2557665 |
| 1715704200 | 62.45 | 1.55 | 2.55 | 61.9 | 62.7 | 61.3 | 1306856 |
| 1715617800 | 60.9 | 1.1 | 1.84 | 59.6 | 61.5 | 59.4 | 1366967 |
| 1715358600 | 59.8 | 0.3 | 0.50 | 60 | 60 | 59.5 | 1382199 |
| 1715272200 | 59.5 | 0.7 | 1.19 | 60 | 60 | 59.1 | 1426176 |
| 1715185800 | 58.8 | -1.5 | -2.49 | 59.9 | 60 | 58.8 | 1633423 |
| 1715099400 | 60.3 | 0.6 | 1.01 | 60.7 | 61.7 | 60 | 1280079 |
| 1714753800 | 59.7 | 0.2 | 0.34 | 59.3 | 60 | 59.3 | 1057368 |
| 1714667400 | 59.5 | 0 | 0.00 | 60.1 | 60.1 | 59.1 | 1954220 |
| 1714581000 | 59.5 | -0.3 | -0.50 | 59.5 | 60.4 | 59.5 | 1000658 |
| 1714494600 | 59.8 | -0.7 | -1.16 | 61 | 61 | 59.5 | 2888075 |
| 1714408200 | 60.5 | -0.5 | -0.82 | 61 | 61.1 | 60.5 | 2722623 |
| 1714149000 | 61 | -0.1 | -0.16 | 61.6 | 62 | 60.7 | 1533259 |
| 1714062600 | 61.1 | -2.3 | -3.63 | 62.9 | 62.9 | 60.9 | 4278607 |
| 1713976200 | 63.4 | 1.3 | 2.09 | 62.5 | 63.5 | 61.9 | 2747576 |
| 1713889800 | 62.1 | -0.1 | -0.16 | 62.3 | 63.2 | 62.1 | 1804835 |
| 1713803400 | 62.2 | -0.2 | -0.32 | 62.4 | 62.7 | 61.6 | 1564081 |
| 1713544200 | 62.4 | -1.6 | -2.50 | 64 | 64 | 62.2 | 1340145 |
| 1713457800 | 64 | 0.5 | 0.79 | 64 | 64.7 | 64 | 776016 |
| 1713371400 | 63.5 | 0.5 | 0.79 | 63.4 | 64.2 | 63.4 | 793980 |
| 1713285000 | 63 | -0.6 | -0.94 | 63.6 | 63.6 | 62.5 | 1005101 |
| 1713198600 | 63.6 | 0.6 | 0.95 | 62.9 | 63.6 | 61.9 | 541955 |
| 1712939400 | 63 | 1.2 | 1.94 | 62.9 | 63 | 62 | 1377722 |
| 1712853000 | 61.8 | -1.5 | -2.37 | 63.5 | 63.5 | 61.3 | 1063488 |
| 1712766600 | 63.3 | -1.3 | -2.01 | 64 | 65.099999 | 63.3 | 1167038 |
| 1712680200 | 64.599999 | 0.7 | 1.10 | 63.8 | 64.599999 | 63.6 | 1133874 |
| 1712593800 | 63.9 | 1.5 | 2.40 | 61.7 | 64 | 61.7 | 1184670 |
| 1712334600 | 62.4 | 0.9 | 1.46 | 61.2 | 62.4 | 61.2 | 798414 |
| 1712248200 | 61.5 | -1.3 | -2.07 | 62.5 | 62.5 | 60.5 | 2382788 |
| 1712161800 | 62.8 | -1.1 | -1.72 | 62.8 | 63.1 | 62.8 | 517948 |
| 1712075400 | 63.9 | -0.6 | -0.93 | 64 | 64 | 63.6 | 702784 |
| 1711647000 | 64.5 | 1.5 | 2.38 | 62.7 | 64.5 | 62.7 | 1188835 |
| 1711560600 | 63 | -0.6 | -0.94 | 64.099999 | 64.2 | 63 | 834208 |
| 1711474200 | 63.6 | 1.1 | 1.76 | 62.9 | 63.9 | 62.5 | 1482859 |
| 1711387800 | 62.5 | -1.5 | -2.34 | 65.5 | 65.5 | 62.2 | 1327830 |
| 1711128600 | 64 | -1.3 | -1.99 | 66.7 | 66.7 | 64 | 1384978 |
| 1711042200 | 65.3 | -2.1 | -3.12 | 66.8 | 66.8 | 65.3 | 1778962 |
| 1710955800 | 67.4 | 0.8 | 1.20 | 65.9 | 68.3 | 65.9 | 1238005 |
| 1710869400 | 66.599999 | -0.4 | -0.60 | 67.8 | 67.8 | 66 | 517684 |
| 1710783000 | 67 | -1 | -1.47 | 67.9 | 68.1 | 67 | 1268259 |
| 1710523800 | 68 | 1.7 | 2.56 | 66.3 | 68.3 | 66.2 | 1236583 |
| 1710437400 | 66.3 | 1.4 | 2.16 | 65.5 | 66.3 | 65.3 | 1464668 |
| 1710351000 | 64.9 | -2.1 | -3.13 | 67.7 | 67.7 | 64.3 | 1076793 |
| 1710264600 | 67 | 3.9 | 6.18 | 64 | 67.2 | 64 | 2509111 |
| 1710178200 | 63.1 | -0.7 | -1.10 | 63.3 | 63.5 | 62.8 | 2104519 |
| 1709919000 | 63.8 | -0.4 | -0.62 | 64 | 64.4 | 63.5 | 967060 |
| 1709832600 | 64.2 | -0.4 | -0.62 | 64.9 | 65 | 64 | 3107604 |
| 1709746200 | 64.599999 | 0.1 | 0.16 | 65.4 | 65.4 | 64.5 | 2718351 |
| 1709659800 | 64.5 | -2.1 | -3.15 | 66.2 | 66.2 | 64.5 | 1697372 |
| 1709573400 | 66.599999 | 0.9 | 1.37 | 65.8 | 67 | 65.8 | 770086 |
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
