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 | -3.65 | -4.4512195122 | 82 | 82.42 | 49.48 | 574323 | 79.51463772 | DE |
| 4 | 0.83 | 1.07069143447 | 77.52 | 83.3 | 49.48 | 423481 | 79.94661329 | DE |
| 12 | 17.44 | 28.6324084715 | 60.91 | 83.3 | 40.5 | 404972 | 72.95242724 | DE |
| 26 | 15.49 | 24.6420617245 | 62.86 | 83.3 | 40.5 | 372178 | 66.98144256 | DE |
| 52 | 33.25 | 73.7250554324 | 45.1 | 83.3 | 40.5 | 406223 | 60.20907475 | DE |
| 156 | 33.85 | 76.0674157303 | 44.5 | 83.3 | 36.69 | 482472 | 49.41033166 | DE |
| 260 | 43.63 | 125.662442396 | 34.72 | 83.3 | 20.79 | 544071 | 46.10619704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 79.88 | 1.29 | 1.64 | 79.08 | 81.14 | 49.48 | 1120034 |
| 1726726500 | 78.59 | -0.13 | -0.17 | 79.8 | 82.13 | 77.77 | 690858 |
| 1726640100 | 78.72 | -1.86 | -2.31 | 80.25 | 80.44 | 78.35 | 424524 |
| 1726553700 | 80.58 | 0.34 | 0.42 | 80.58 | 80.68 | 79.91 | 310125 |
| 1726467300 | 80.24 | -1.13 | -1.39 | 82 | 82.42 | 80.08 | 326075 |
| 1726208100 | 81.37 | -0.8 | -0.97 | 82.99 | 82.99 | 81.1 | 338714 |
| 1726121700 | 82.17 | 1.12 | 1.38 | 83.01 | 83.3 | 81.47 | 284177 |
| 1726035300 | 81.05 | 0 | 0.00 | 81.05 | 81.05 | 81.05 | 0 |
| 1725948900 | 81.05 | 0.28 | 0.35 | 80.8 | 81.5 | 80.54 | 381309 |
| 1725862500 | 80.77 | -0.94 | -1.15 | 81.09 | 81.71 | 80.1 | 391014 |
| 1725603300 | 81.71 | 1.46 | 1.82 | 80.66 | 81.85 | 80.42 | 358796 |
| 1725516900 | 80.25 | -0.63 | -0.78 | 80.11 | 80.78 | 78.9 | 357262 |
| 1725430500 | 80.88 | -0.53 | -0.65 | 80.86 | 81.46 | 80.5 | 308479 |
| 1725344100 | 81.41 | 0.41 | 0.51 | 80.67 | 81.53 | 80.44 | 279955 |
| 1725257700 | 81 | 1.68 | 2.12 | 79.77 | 81.12 | 78.98 | 260418 |
| 1724998500 | 79.32 | 1.08 | 1.38 | 78.15 | 79.4 | 78.02 | 579693 |
| 1724912100 | 78.24 | -0.91 | -1.15 | 78.38 | 78.9 | 77.89 | 304310 |
| 1724825700 | 79.15 | 0.83 | 1.06 | 78.1 | 79.17 | 77.88 | 402999 |
| 1724739300 | 78.32 | -0.7 | -0.89 | 78.98 | 79.13 | 78.11 | 380340 |
| 1724652900 | 79.02 | 1.66 | 2.15 | 77.52 | 79.385 | 77.52 | 547057 |
| 1724393700 | 77.36 | 0.69 | 0.90 | 76.05 | 77.52 | 75.95 | 606270 |
| 1724307300 | 76.67 | -0.32 | -0.42 | 76 | 76.84 | 40.5 | 390062 |
| 1724220900 | 76.99 | -0.61 | -0.79 | 77.41 | 77.43 | 76.83 | 383273 |
| 1724134500 | 77.6 | 0.42 | 0.54 | 77.71 | 78.22 | 77.41 | 439890 |
| 1724048100 | 77.18 | -0.46 | -0.59 | 77.19 | 77.75 | 77.02 | 347836 |
| 1723788900 | 77.64 | 1.95 | 2.58 | 76.74 | 78.09 | 55.01 | 587110 |
| 1723702500 | 75.69 | -0.31 | -0.41 | 76.11 | 76.2 | 74.48 | 406038 |
| 1723616100 | 76 | 0.44 | 0.58 | 75.58 | 77.32 | 75.35 | 538610 |
| 1723529700 | 75.56 | 2.54 | 3.48 | 74.77 | 75.78 | 73.88 | 909749 |
| 1723443300 | 73.02 | 5.41 | 8.00 | 71.33 | 74.66 | 70.71 | 716262 |
| 1723184100 | 67.61 | 1.27 | 1.91 | 67.13 | 67.64 | 66.739999 | 351950 |
| 1723097700 | 66.34 | -0.64 | -0.96 | 66.769999 | 67.04 | 65.9 | 300842 |
| 1723011300 | 66.98 | 0.52 | 0.78 | 66.269999 | 67.099999 | 65.92 | 324958 |
| 1722924900 | 66.459999 | 0.95 | 1.45 | 65.3 | 66.989999 | 65 | 469037 |
| 1722838500 | 65.51 | -2.49 | -3.66 | 66.989999 | 67.03 | 65.15 | 506247 |
| 1722579300 | 68 | -2.45 | -3.48 | 67.63 | 68.62 | 66.769999 | 596490 |
| 1722492900 | 70.45 | 0.86 | 1.24 | 70.38 | 71.75 | 69.8 | 612351 |
| 1722406500 | 69.59 | 2.99 | 4.49 | 66.98 | 69.665 | 66.92 | 553693 |
| 1722320100 | 66.599999 | 0.32 | 0.48 | 65.879999 | 66.709999 | 64.569999 | 343808 |
| 1722233700 | 66.28 | -0.89 | -1.32 | 67.28 | 67.28 | 65.86 | 230383 |
| 1721974500 | 67.17 | 0.34 | 0.51 | 67.14 | 67.33 | 66.56 | 214676 |
| 1721888100 | 66.83 | -1.04 | -1.53 | 67.26 | 67.66 | 66.69 | 247051 |
| 1721801700 | 67.87 | 0.33 | 0.49 | 67.92 | 69.6 | 67.79 | 431039 |
| 1721715300 | 67.54 | 1.4 | 2.12 | 66.269999 | 67.64 | 66.26 | 315500 |
| 1721628900 | 66.14 | 1.29 | 1.99 | 64.8 | 66.2 | 64.8 | 180332 |
| 1721369700 | 64.849999 | -0.12 | -0.18 | 64.209999 | 66 | 53.01 | 427067 |
| 1721283300 | 64.97 | -0.23 | -0.35 | 65.26 | 66.19 | 64.22 | 443694 |
| 1721196900 | 65.2 | -0.48 | -0.73 | 66.03 | 66.084999 | 64.62 | 471802 |
| 1721110500 | 65.68 | -0.09 | -0.13 | 66.08 | 66.209999 | 65.68 | 179882 |
| 1721024100 | 65.765 | -0.22 | -0.34 | 66.12 | 66.37 | 65.41 | 273073 |
| 1720764900 | 65.989999 | 0.74 | 1.13 | 65.5 | 66.15 | 65.26 | 309056 |
| 1720678500 | 65.25 | 0.98 | 1.52 | 64.79 | 66.33 | 64.5 | 583801 |
| 1720592100 | 64.269999 | 1.11 | 1.76 | 63.13 | 64.78 | 63.065 | 613100 |
| 1720505700 | 63.16 | 0.2 | 0.32 | 63.13 | 63.59 | 62.71 | 193950 |
| 1720419300 | 62.96 | 0.48 | 0.78 | 62.14 | 63.28 | 61.94 | 125829 |
| 1720160100 | 62.475 | 0.09 | 0.14 | 62.22 | 62.59 | 62 | 303464 |
| 1720073700 | 62.39 | 1.1 | 1.79 | 61.87 | 62.48 | 61.58 | 305044 |
| 1719987300 | 61.29 | 0.11 | 0.18 | 61.2 | 61.42 | 60.77 | 175973 |
| 1719900900 | 61.18 | 0.56 | 0.92 | 60.77 | 61.32 | 60.51 | 180577 |
| 1719814500 | 60.62 | -0.49 | -0.80 | 60.91 | 61.21 | 60.16 | 257439 |
| 1719555300 | 61.11 | -0.34 | -0.55 | 62.2 | 62.21 | 60.81 | 316106 |
| 1719468900 | 61.45 | -0.06 | -0.10 | 61.11 | 61.58 | 60.37 | 344077 |
| 1719382500 | 61.51 | -1.92 | -3.03 | 63.55 | 63.56 | 61.08 | 458952 |
| 1719296100 | 63.43 | 0.99 | 1.59 | 63.18 | 63.56 | 62.71 | 234782 |
| 1719209700 | 62.44 | -1.73 | -2.70 | 64.14 | 64.14 | 61.94 | 534567 |
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
