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 | 0.9 | 1.14795918367 | 78.4 | 81.1 | 77.9 | 114538 | 79.24015111 | DE |
| 4 | -2.2 | -2.69938650307 | 81.5 | 83.2 | 73.1 | 103129 | 80.11481528 | DE |
| 12 | 0 | 0 | 79.3 | 83.2 | 73.1 | 131680 | 80.20647528 | DE |
| 26 | 3.7 | 4.89417989418 | 75.6 | 83.2 | 71.05 | 135812 | 77.44488526 | DE |
| 52 | -17.35 | -17.951370926 | 96.65 | 99.55 | 71.05 | 113293 | 82.75689186 | DE |
| 156 | -30.3 | -27.6459854015 | 109.6 | 129.5 | 71.05 | 80054 | 92.46972494 | DE |
| 260 | -18 | -18.4994861254 | 97.3 | 129.5 | 71.05 | 67616 | 97.02875552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 79.3 | 0 | 0.00 | 79.9 | 80.4 | 79.3 | 256833 |
| 1712939400 | 79.3 | -0.6 | -0.75 | 80.5 | 81.1 | 79.3 | 253066 |
| 1712853000 | 79.9 | 1.2 | 1.52 | 79.2 | 80.2 | 79.2 | 22238 |
| 1712766600 | 78.7 | 0.8 | 1.03 | 78.6 | 79.7 | 78.6 | 11444 |
| 1712680200 | 77.9 | 0.3 | 0.39 | 78.4 | 78.8 | 77.9 | 29108 |
| 1712593800 | 77.6 | -1.6 | -2.02 | 79.1 | 79.1 | 77.4 | 5677 |
| 1712334600 | 79.2 | 0.6 | 0.76 | 78.3 | 79.3 | 77.6 | 18362 |
| 1712248200 | 78.6 | -0.9 | -1.13 | 78.6 | 79 | 78.1 | 303784 |
| 1712161800 | 79.5 | 0.1 | 0.13 | 79.8 | 79.8 | 78.2 | 116915 |
| 1712075400 | 79.4 | -1.15 | -1.43 | 79.4 | 80.4 | 73.1 | 159176 |
| 1711647000 | 80.55 | 0.45 | 0.56 | 80.25 | 80.55 | 79.55 | 57554 |
| 1711560600 | 80.1 | -2.5 | -3.03 | 81.1 | 81.1 | 79.4 | 35453 |
| 1711474200 | 82.6 | 0.7 | 0.85 | 81 | 83.2 | 80.5 | 219487 |
| 1711387800 | 81.9 | -1.3 | -1.56 | 81.45 | 81.9 | 80.7 | 146225 |
| 1711128600 | 83.2 | 0.2 | 0.24 | 81.85 | 83.2 | 80.85 | 18810 |
| 1711042200 | 83 | 1.9 | 2.34 | 81.15 | 83 | 81 | 11673 |
| 1710955800 | 81.1 | -0.45 | -0.55 | 82 | 83.2 | 81.1 | 40739 |
| 1710869400 | 81.55 | -0.4 | -0.49 | 81.5 | 81.95 | 81.35 | 149773 |
| 1710783000 | 81.95 | -0.4 | -0.49 | 82.2 | 83.2 | 80.65 | 7823 |
| 1710523800 | 82.35 | 0.95 | 1.17 | 80.95 | 83.2 | 80.95 | 394586 |
| 1710437400 | 81.4 | -0.85 | -1.03 | 81.9 | 83 | 81.05 | 605315 |
| 1710351000 | 82.25 | 0.15 | 0.18 | 82.15 | 82.35 | 81 | 68934 |
| 1710264600 | 82.1 | 0.7 | 0.86 | 82.45 | 82.45 | 81.55 | 130157 |
| 1710178200 | 81.4 | -0.35 | -0.43 | 82.25 | 82.75 | 81.4 | 129195 |
| 1709919000 | 81.75 | 0.2 | 0.25 | 82.35 | 82.35 | 81.4 | 168445 |
| 1709832600 | 81.55 | 1.05 | 1.30 | 80.95 | 82.1 | 80.95 | 161545 |
| 1709746200 | 80.5 | 0.2 | 0.25 | 81.05 | 81.55 | 78.75 | 157641 |
| 1709659800 | 80.3 | 0.6 | 0.75 | 79.65 | 81.05 | 79.65 | 116298 |
| 1709573400 | 79.7 | -0.45 | -0.56 | 81.25 | 81.25 | 79.7 | 17041 |
| 1709314200 | 80.15 | -0.1 | -0.12 | 80.9 | 81.4 | 78.75 | 53999 |
| 1709227800 | 80.25 | -0.35 | -0.43 | 80.35 | 81.2 | 78.75 | 39704 |
| 1709141400 | 80.6 | -1.85 | -2.24 | 79.9 | 80.9 | 79.2 | 107733 |
| 1709055000 | 82.45 | 3.7 | 4.70 | 80.95 | 82.45 | 79.25 | 67981 |
| 1708968600 | 78.75 | -3.1 | -3.79 | 81.05 | 81.05 | 78.75 | 239323 |
| 1708709400 | 81.85 | 1.75 | 2.18 | 81.55 | 81.85 | 81.1 | 67416 |
| 1708623000 | 80.1 | -0.55 | -0.68 | 80.4 | 81.15 | 80.1 | 259909 |
| 1708536600 | 80.65 | 1.5 | 1.90 | 79.35 | 80.65 | 78.7 | 165025 |
| 1708450200 | 79.15 | 0.15 | 0.19 | 79.15 | 79.95 | 78.75 | 87727 |
| 1708363800 | 79 | 1.55 | 2.00 | 77.45 | 79 | 77.45 | 573585 |
| 1708104600 | 77.45 | -2.45 | -3.07 | 79.2 | 79.2 | 76.15 | 161022 |
| 1708018200 | 79.9 | -1.9 | -2.32 | 79.15 | 81.1 | 78.05 | 212790 |
| 1707931800 | 81.8 | 1.25 | 1.55 | 80.25 | 81.9 | 80.2 | 18651 |
| 1707845400 | 80.55 | 1.15 | 1.45 | 80.15 | 80.8 | 80.15 | 38737 |
| 1707759000 | 79.4 | 0.1 | 0.13 | 79.85 | 80.6 | 79.4 | 137940 |
| 1707499800 | 79.3 | -2.2 | -2.70 | 82.2 | 82.2 | 79.3 | 144482 |
| 1707413400 | 81.5 | 2.95 | 3.76 | 81.5 | 82.55 | 81.5 | 284963 |
| 1707327000 | 78.55 | -1.3 | -1.63 | 80.95 | 81.8 | 78.55 | 331707 |
| 1707240600 | 79.85 | 1 | 1.27 | 80.2 | 81.05 | 79.85 | 10926 |
| 1707154200 | 78.85 | 0.15 | 0.19 | 79.4 | 80.85 | 78.05 | 52921 |
| 1706895000 | 78.7 | -2.15 | -2.66 | 81.55 | 81.55 | 78.7 | 63790 |
| 1706808600 | 80.85 | -1.9 | -2.30 | 82.7 | 83.1 | 80.85 | 127880 |
| 1706722200 | 82.75 | 1.7 | 2.10 | 81.4 | 82.95 | 81.4 | 37052 |
| 1706635800 | 81.05 | 0.65 | 0.81 | 81.95 | 82.35 | 81.05 | 29281 |
| 1706549400 | 80.4 | -0.6 | -0.74 | 81.15 | 81.85 | 80.4 | 29952 |
| 1706290200 | 81 | 1.5 | 1.89 | 80.8 | 81.4 | 80.8 | 140836 |
| 1706203800 | 79.5 | 1.95 | 2.51 | 79.8 | 80.7 | 79.5 | 52728 |
| 1706117400 | 77.55 | 0.8 | 1.04 | 80.45 | 80.7 | 77.55 | 90776 |
| 1706031000 | 76.75 | -1.85 | -2.35 | 79.3 | 79.8 | 76.75 | 195279 |
| 1705944600 | 78.6 | 1.47 | 1.91 | 78.75 | 79.7 | 78.6 | 193837 |
| 1705685400 | 77.125 | 1.63 | 2.15 | 77.7 | 78.5 | 77.125 | 31982 |
| 1705599000 | 75.5 | -2.18 | -2.80 | 76.5 | 77.15 | 75.5 | 12000 |
| 1705512600 | 77.675 | 0.33 | 0.42 | 76.55 | 77.675 | 76.3 | 102871 |
| 1705426200 | 77.35 | -0.65 | -0.83 | 76.6 | 77.35 | 76.35 | 9824 |
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
