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 | -2.1 | -2.734375 | 76.8 | 79.5 | 73.4 | 3068497 | 76.39759002 | DE |
| 4 | -10.6 | -12.4267291911 | 85.3 | 90 | 73.4 | 2307209 | 78.87329936 | DE |
| 12 | -5.9 | -7.32009925558 | 80.6 | 90 | 73.4 | 1769349 | 81.09640059 | DE |
| 26 | 11.7 | 18.5714285714 | 63 | 90 | 58.7 | 1873479 | 77.35090791 | DE |
| 52 | -56.3 | -42.9770992366 | 131 | 132 | 58.7 | 2241530 | 81.25453983 | DE |
| 156 | -95.3 | -56.0588235294 | 170 | 239 | 58.7 | 1815270 | 122.34128098 | DE |
| 260 | -4.3 | -5.44303797468 | 79 | 239 | 58.7 | 2070281 | 126.74226561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 74.7 | 0.4 | 0.54 | 74.5 | 76.1 | 74.5 | 1151625 |
| 1714062600 | 74.3 | -2.2 | -2.88 | 76.7 | 76.7 | 73.4 | 2116829 |
| 1713976200 | 76.5 | 0.6 | 0.79 | 75.6 | 76.8 | 75.2 | 3773481 |
| 1713889800 | 75.9 | -3.6 | -4.53 | 75.7 | 77.8 | 75.2 | 5739112 |
| 1713803400 | 79.5 | 1.6 | 2.05 | 79 | 79.5 | 77.2 | 831862 |
| 1713544200 | 77.9 | 0.5 | 0.65 | 76.8 | 78.3 | 75.8 | 2881201 |
| 1713457800 | 77.4 | 1.6 | 2.11 | 78 | 78 | 76 | 5422906 |
| 1713371400 | 75.8 | 0.2 | 0.26 | 75.3 | 77.6 | 74.1 | 2839555 |
| 1713285000 | 75.6 | -13.5 | -15.15 | 85.6 | 87.8 | 75.4 | 7002421 |
| 1713198600 | 89.1 | 2.5 | 2.89 | 85.8 | 90 | 85 | 1598944 |
| 1712939400 | 86.6 | 0.3 | 0.35 | 89.7 | 89.7 | 86.2 | 2001368 |
| 1712853000 | 86.3 | -0.1 | -0.12 | 88.4 | 88.4 | 85.6 | 404694 |
| 1712766600 | 86.4 | 0 | 0.00 | 88 | 88.3 | 85.9 | 857943 |
| 1712680200 | 86.4 | 0.3 | 0.35 | 85.1 | 88 | 85.1 | 597838 |
| 1712593800 | 86.1 | 1.1 | 1.29 | 85.8 | 86.7 | 85.2 | 565368 |
| 1712334600 | 85 | -1.7 | -1.96 | 83.3 | 85.3 | 83.3 | 634873 |
| 1712248200 | 86.7 | 3 | 3.58 | 84.7 | 86.7 | 84.2 | 1030058 |
| 1712161800 | 83.7 | -0.1 | -0.12 | 83 | 84.1 | 82.1 | 1148119 |
| 1712075400 | 83.8 | -1.6 | -1.87 | 85.3 | 86.5 | 83.2 | 2083190 |
| 1711647000 | 85.4 | 1.1 | 1.30 | 84.3 | 86.25 | 82.8 | 926673 |
| 1711560600 | 84.3 | 1 | 1.20 | 83.5 | 84.6 | 82.8 | 996072 |
| 1711474200 | 83.3 | -0.2 | -0.24 | 82.8 | 84.85 | 82.8 | 719505 |
| 1711387800 | 83.5 | -0.4 | -0.48 | 83.65 | 83.8 | 82.8 | 546357 |
| 1711128600 | 83.9 | -0.7 | -0.83 | 82 | 85.45 | 82 | 2264161 |
| 1711042200 | 84.6 | 4.5 | 5.62 | 80 | 84.6 | 80 | 2777529 |
| 1710955800 | 80.1 | -1.4 | -1.72 | 81 | 84.6 | 80.05 | 3544449 |
| 1710869400 | 81.5 | 0.25 | 0.31 | 80.65 | 81.55 | 79.45 | 636520 |
| 1710783000 | 81.25 | 0 | 0.00 | 81.5 | 82.9 | 79.45 | 3136128 |
| 1710523800 | 81.25 | -0.25 | -0.31 | 85 | 85 | 80.5 | 1106234 |
| 1710437400 | 81.5 | 0.75 | 0.93 | 80.85 | 81.65 | 80 | 1820004 |
| 1710351000 | 80.75 | -1.3 | -1.58 | 81.6 | 83 | 79.65 | 1766289 |
| 1710264600 | 82.05 | -0.05 | -0.06 | 82.8 | 83.4 | 81.45 | 987178 |
| 1710178200 | 82.1 | -0.9 | -1.08 | 82 | 84.15 | 80.8 | 2282154 |
| 1709919000 | 83 | -1.75 | -2.06 | 84.35 | 85.45 | 82.55 | 2406978 |
| 1709832600 | 84.75 | 1.1 | 1.32 | 83.6 | 86.4 | 81.6 | 677749 |
| 1709746200 | 83.65 | 0.6 | 0.72 | 83.95 | 84.5 | 82.05 | 1193574 |
| 1709659800 | 83.05 | -0.75 | -0.89 | 83.35 | 84.7 | 82.05 | 607530 |
| 1709573400 | 83.8 | -0.05 | -0.06 | 85 | 85 | 82.75 | 604514 |
| 1709314200 | 83.85 | 1.15 | 1.39 | 83.25 | 84.5 | 81.95 | 919125 |
| 1709227800 | 82.7 | -1.95 | -2.30 | 82 | 85 | 80.8 | 1827549 |
| 1709141400 | 84.65 | -2.85 | -3.26 | 88 | 88 | 84.2 | 1915473 |
| 1709055000 | 87.5 | 2.5 | 2.94 | 82.9 | 87.5 | 82.9 | 851962 |
| 1708968600 | 85 | -0.4 | -0.47 | 85.4 | 86.25 | 84.75 | 1146178 |
| 1708709400 | 85.4 | -0.7 | -0.81 | 85 | 86.7 | 84.45 | 387785 |
| 1708623000 | 86.1 | 0.95 | 1.12 | 86 | 88.2 | 85.2 | 632382 |
| 1708536600 | 85.15 | 0.2 | 0.24 | 84.9 | 85.45 | 84.45 | 604129 |
| 1708450200 | 84.95 | -0.6 | -0.70 | 86.65 | 86.65 | 84.75 | 1095849 |
| 1708363800 | 85.55 | 0.85 | 1.00 | 84.65 | 86.25 | 83.9 | 1056259 |
| 1708104600 | 84.7 | 0.1 | 0.12 | 85.15 | 85.85 | 83.75 | 1047154 |
| 1708018200 | 84.6 | 3.1 | 3.80 | 83.05 | 85 | 82.45 | 1503574 |
| 1707931800 | 81.5 | 0.1 | 0.12 | 80.5 | 82.3 | 79 | 728111 |
| 1707845400 | 81.4 | -1.35 | -1.63 | 85 | 85 | 80.55 | 888103 |
| 1707759000 | 82.75 | 1.55 | 1.91 | 79.05 | 83.75 | 78.25 | 530892 |
| 1707499800 | 81.2 | -1.8 | -2.17 | 84.65 | 84.65 | 81 | 5365287 |
| 1707413400 | 83 | 2 | 2.47 | 79 | 83.95 | 79 | 776250 |
| 1707327000 | 81 | -1.8 | -2.17 | 84 | 84 | 80 | 5683954 |
| 1707240600 | 82.8 | 1.25 | 1.53 | 81 | 83.1 | 80.6 | 972372 |
| 1707154200 | 81.55 | 0.55 | 0.68 | 77 | 83 | 77 | 1596779 |
| 1706895000 | 81 | 0.1 | 0.12 | 80.6 | 81.95 | 80 | 2563738 |
| 1706808600 | 80.9 | -0.2 | -0.25 | 83 | 83 | 79.65 | 10785468 |
| 1706722200 | 81.1 | -0.65 | -0.80 | 82.4 | 82.6 | 81.1 | 1892991 |
| 1706635800 | 81.75 | -0.55 | -0.67 | 82 | 83.9 | 81.45 | 742698 |
| 1706549400 | 82.3 | 0.35 | 0.43 | 80 | 83.65 | 80 | 1725467 |
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
