We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.698893418754 | 85.85 | 88.6 | 80.9 | 246487 | 84.28280583 | DE |
| 4 | -4.45 | -4.96098104794 | 89.7 | 91.4 | 80.9 | 196820 | 85.908211 | DE |
| 12 | -7.5 | -8.08625336927 | 92.75 | 94.85 | 79.85 | 158012 | 86.98601193 | DE |
| 26 | -15.85 | -15.6775469832 | 101.1 | 107.1 | 79.85 | 143015 | 91.61431907 | DE |
| 52 | 13.8 | 19.3142057383 | 71.45 | 122.9 | 68.55 | 145896 | 90.9237196 | DE |
| 156 | 35.73 | 72.1526655897 | 49.52 | 122.9 | 39.14 | 95027 | 77.83899137 | DE |
| 260 | 57.47 | 206.875449964 | 27.78 | 122.9 | 23.7 | 100452 | 58.42958339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727106900 | 81.75 | -1.65 | -1.98 | 81.4 | 82.45 | 80.9 | 217235 |
| 1726847700 | 83.4 | -4.5 | -5.12 | 86.05 | 86.4 | 83.2 | 531073 |
| 1726761300 | 87.9 | 3.95 | 4.71 | 85.95 | 88.6 | 85.5 | 260562 |
| 1726674900 | 83.95 | -1.6 | -1.87 | 85.1 | 85.35 | 83.45 | 129222 |
| 1726588500 | 85.55 | 0.45 | 0.53 | 85.85 | 86.1 | 85.25 | 94343 |
| 1726502100 | 85.1 | 0.1 | 0.12 | 84.5 | 85.6 | 84.2 | 92252 |
| 1726242900 | 85 | 0.7 | 0.83 | 84.35 | 85.5 | 84.15 | 81257 |
| 1726156500 | 84.3 | 1.35 | 1.63 | 83.95 | 85.15 | 83.8 | 132424 |
| 1726070100 | 82.95 | 0.2 | 0.24 | 82.85 | 84 | 82.35 | 98729 |
| 1725983700 | 82.75 | -0.3 | -0.36 | 83 | 83.45 | 82.1 | 96241 |
| 1725897300 | 83.05 | -0.55 | -0.66 | 83.4 | 84.3 | 82.7 | 145868 |
| 1725638100 | 83.6 | -1.85 | -2.17 | 84.8 | 85.1 | 83.2 | 191597 |
| 1725551700 | 85.45 | -4.2 | -4.68 | 88.95 | 88.95 | 84.05 | 564292 |
| 1725465300 | 89.65 | -0.8 | -0.88 | 88.65 | 89.7 | 88.1 | 269552 |
| 1725378900 | 90.45 | 2.45 | 2.78 | 88 | 91.4 | 88 | 256364 |
| 1725292500 | 88 | -0.5 | -0.56 | 88.35 | 88.5 | 86.55 | 112086 |
| 1725033300 | 88.5 | 0 | 0.00 | 88.5 | 90.15 | 88.1 | 176681 |
| 1724946900 | 88.5 | 0 | 0.00 | 90.5 | 90.55 | 87.85 | 275314 |
| 1724860500 | 88.5 | 0.4 | 0.45 | 88.35 | 89.35 | 88.15 | 90591 |
| 1724774100 | 88.1 | -1.5 | -1.67 | 89.7 | 90.2 | 88.1 | 120717 |
| 1724687700 | 89.6 | 0.35 | 0.39 | 89.6 | 89.75 | 89.1 | 67210 |
| 1724428500 | 89.25 | -1.2 | -1.33 | 90.7 | 90.7 | 88.9 | 122987 |
| 1724342100 | 90.45 | 1.35 | 1.52 | 88.9 | 91 | 88.9 | 164207 |
| 1724255700 | 89.1 | 1.3 | 1.48 | 87.8 | 89.15 | 87.8 | 84978 |
| 1724169300 | 87.8 | 0.4 | 0.46 | 87.9 | 89.1 | 87.75 | 118594 |
| 1724082900 | 87.4 | 1.85 | 2.16 | 85.6 | 87.55 | 85.6 | 118157 |
| 1723823700 | 85.55 | 1.15 | 1.36 | 85.9 | 86.55 | 84.9 | 113423 |
| 1723650900 | 84.4 | 0.7 | 0.84 | 84.45 | 84.85 | 83.9 | 86543 |
| 1723564500 | 83.7 | 0.8 | 0.97 | 82.9 | 83.75 | 82.6 | 63268 |
| 1723478100 | 82.9 | -0.45 | -0.54 | 83.75 | 84.15 | 82.55 | 79611 |
| 1723218900 | 83.35 | 0.8 | 0.97 | 82.85 | 83.9 | 82.35 | 114348 |
| 1723132500 | 82.55 | -0.45 | -0.54 | 82 | 82.75 | 80.7 | 99764 |
| 1723046100 | 83 | 2.05 | 2.53 | 81.55 | 83.2 | 80.9 | 150578 |
| 1722959700 | 80.95 | -0.65 | -0.80 | 81.8 | 82.15 | 80 | 149490 |
| 1722873300 | 81.6 | -1.05 | -1.27 | 81.1 | 81.8 | 79.85 | 208230 |
| 1722614100 | 82.65 | -2.75 | -3.22 | 83.95 | 84.5 | 82.45 | 144629 |
| 1722527700 | 85.4 | -1.3 | -1.50 | 86.3 | 86.3 | 84.7 | 101477 |
| 1722441300 | 86.7 | 0.55 | 0.64 | 86.95 | 87.1 | 86.1 | 101641 |
| 1722354900 | 86.15 | 0 | 0.00 | 86.3 | 86.4 | 85.05 | 97600 |
| 1722268500 | 86.15 | -0.85 | -0.98 | 87.25 | 87.25 | 85.65 | 92961 |
| 1722009300 | 87 | 2.4 | 2.84 | 84.4 | 87.4 | 84.4 | 135331 |
| 1721922900 | 84.6 | -0.55 | -0.65 | 85 | 85.15 | 83.4 | 172195 |
| 1721836500 | 85.15 | -2.2 | -2.52 | 86.05 | 86.3 | 84.85 | 144937 |
| 1721750100 | 87.35 | 0.65 | 0.75 | 86.8 | 87.85 | 86.5 | 119674 |
| 1721663700 | 86.7 | 0.95 | 1.11 | 86.15 | 87.3 | 86 | 116062 |
| 1721404500 | 85.75 | -1.95 | -2.22 | 87.5 | 87.65 | 85.7 | 153560 |
| 1721318100 | 87.7 | -0.35 | -0.40 | 87.7 | 88.8 | 86.75 | 168092 |
| 1721231700 | 88.05 | -0.85 | -0.96 | 89.55 | 89.55 | 87.75 | 197638 |
| 1721145300 | 88.9 | -1.5 | -1.66 | 90.05 | 90.15 | 87.5 | 338881 |
| 1721058900 | 90.4 | -3.8 | -4.03 | 92.95 | 93.8 | 90.35 | 366226 |
| 1720799700 | 94.2 | 0.5 | 0.53 | 94 | 94.85 | 91.5 | 369198 |
| 1720713300 | 93.7 | 2.35 | 2.57 | 91.85 | 93.75 | 91.5 | 149092 |
| 1720626900 | 91.35 | 0.45 | 0.50 | 90.65 | 91.65 | 90.2 | 121657 |
| 1720540500 | 90.9 | -0.4 | -0.44 | 91 | 93.1 | 90.6 | 106651 |
| 1720454100 | 91.3 | -1.75 | -1.88 | 92.65 | 93.25 | 91.15 | 108674 |
| 1720194900 | 93.05 | 0.35 | 0.38 | 93.1 | 94.4 | 92.8 | 92574 |
| 1720108500 | 92.7 | 0.65 | 0.71 | 92.3 | 93.1 | 92.1 | 47127 |
| 1720022100 | 92.05 | 0.2 | 0.22 | 92.35 | 93.4 | 92 | 91209 |
| 1719935700 | 91.85 | -1.8 | -1.92 | 92.75 | 93.05 | 90.7 | 107841 |
| 1719849300 | 93.65 | 0.1 | 0.11 | 94.4 | 95.25 | 93.4 | 119740 |
| 1719590100 | 93.55 | -3.8 | -3.90 | 96.55 | 96.9 | 92.55 | 171496 |
| 1719503700 | 97.35 | 3.6 | 3.84 | 95 | 97.55 | 94.35 | 292753 |
| 1719417300 | 93.75 | 0.3 | 0.32 | 93.35 | 94.2 | 92.95 | 73642 |
| 1719330900 | 93.45 | 0.25 | 0.27 | 92.5 | 93.6 | 91.15 | 112088 |
| 1719244500 | 93.2 | 0.95 | 1.03 | 92.4 | 93.65 | 91.95 | 95686 |
| 1718985300 | 92.25 | 0.1 | 0.11 | 91.7 | 92.3 | 91.2 | 174650 |
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
