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 | 4.85 | 7.50773993808 | 64.6 | 69.5 | 64.2 | 143391 | 67.21687045 | DE |
| 4 | 11.95 | 20.7826086957 | 57.5 | 69.5 | 55.2 | 221802 | 62.14682617 | DE |
| 12 | 3.15 | 4.75113122172 | 66.3 | 76 | 55.2 | 165509 | 67.48223823 | DE |
| 26 | 0.35 | 0.506512301013 | 69.1 | 76 | 55.2 | 166253 | 65.80133681 | DE |
| 52 | 3.3 | 4.98866213152 | 66.15 | 76 | 55.2 | 154706 | 66.11412548 | DE |
| 156 | 11.75 | 20.3639514731 | 57.7 | 76 | 40.52 | 154593 | 58.66859245 | DE |
| 260 | 11.5 | 19.8446937015 | 57.95 | 82.2 | 40.52 | 151138 | 62.21676809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 69.5 | 0.55 | 0.80 | 69.3 | 69.5 | 68.85 | 142618 |
| 1745598600 | 68.95 | 1.65 | 2.45 | 67.75 | 69.25 | 67.4 | 148902 |
| 1745512200 | 67.3 | 0.4 | 0.60 | 66.8 | 67.3 | 66.599999 | 94829 |
| 1745425800 | 66.9 | 1.1 | 1.67 | 67.25 | 67.6 | 66.4 | 183075 |
| 1745339400 | 65.8 | 1.05 | 1.62 | 64.599999 | 65.8 | 64.2 | 146759 |
| 1744907400 | 64.75 | -0.25 | -0.38 | 65 | 65.25 | 64 | 96537 |
| 1744821000 | 65 | -0.3 | -0.46 | 64.55 | 65.15 | 64.099999 | 131565 |
| 1744734600 | 65.3 | 1.6 | 2.51 | 63.6 | 65.3 | 63.5 | 134494 |
| 1744648200 | 63.7 | 5.3 | 9.08 | 63.4 | 63.8 | 62.8 | 166391 |
| 1744389000 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1744302600 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1744216200 | 58.4 | -1.2 | -2.01 | 58.3 | 59.15 | 57.2 | 308190 |
| 1744129800 | 59.6 | 1.1 | 1.88 | 59.5 | 61.2 | 57.9 | 431138 |
| 1744043400 | 58.5 | -4.1 | -6.55 | 57.5 | 61.25 | 55.2 | 451998 |
| 1743784200 | 62.6 | -3.9 | -5.86 | 65.9 | 66.05 | 61.6 | 383864 |
| 1743697800 | 66.5 | -1.5 | -2.21 | 66.8 | 67.5 | 66.2 | 275839 |
| 1743611400 | 68 | -4.95 | -6.79 | 72.4 | 72.85 | 67.5 | 403689 |
| 1743525000 | 72.95 | 0.95 | 1.32 | 72.9 | 73.55 | 72.15 | 118209 |
| 1743438600 | 72 | -2.05 | -2.77 | 73.3 | 73.4 | 71.5 | 190832 |
| 1743183000 | 74.05 | -0.9 | -1.20 | 74.35 | 74.7 | 73.4 | 147682 |
| 1743096600 | 74.95 | 0.05 | 0.07 | 73.85 | 75.3 | 73.6 | 137710 |
| 1743010200 | 74.9 | -0.6 | -0.79 | 75.55 | 75.6 | 74.3 | 165292 |
| 1742923800 | 75.5 | 0.55 | 0.73 | 74.9 | 76 | 74.9 | 147103 |
| 1742837400 | 74.95 | 0.55 | 0.74 | 75.2 | 75.65 | 74.4 | 156145 |
| 1742578200 | 74.4 | -0.1 | -0.13 | 74.35 | 74.85 | 73.6 | 332013 |
| 1742491800 | 74.5 | 0.3 | 0.40 | 74.35 | 74.85 | 73.55 | 153984 |
| 1742405400 | 74.2 | 0.6 | 0.82 | 73.3 | 74.5 | 73.3 | 142345 |
| 1742319000 | 73.6 | 0.85 | 1.17 | 72.85 | 73.9 | 72.7 | 124853 |
| 1742232600 | 72.75 | 0.6 | 0.83 | 72 | 72.85 | 71.9 | 111853 |
| 1741973400 | 72.15 | 2.9 | 4.19 | 69.4 | 73.1 | 69.4 | 207304 |
| 1741887000 | 69.25 | -0.65 | -0.93 | 69.9 | 70.6 | 69.25 | 113429 |
| 1741800600 | 69.9 | 0.4 | 0.58 | 69.9 | 70.8 | 69.75 | 157525 |
| 1741714200 | 69.5 | -0.9 | -1.28 | 70.9 | 71 | 69.15 | 181329 |
| 1741627800 | 70.4 | -1.05 | -1.47 | 71.55 | 71.8 | 70.2 | 122578 |
| 1741368600 | 71.45 | -0.8 | -1.11 | 71.6 | 71.9 | 70.8 | 113160 |
| 1741282200 | 72.25 | 1.7 | 2.41 | 71.2 | 72.25 | 70.9 | 198458 |
| 1741195800 | 70.55 | 2.25 | 3.29 | 69.1 | 70.8 | 68.9 | 171456 |
| 1741109400 | 68.3 | -1.2 | -1.73 | 68.6 | 68.8 | 67.85 | 198080 |
| 1741023000 | 69.5 | 0.7 | 1.02 | 68.95 | 70.1 | 68.35 | 131534 |
| 1740763800 | 68.8 | -0.1 | -0.15 | 68.4 | 68.85 | 67.9 | 299033 |
| 1740677400 | 68.9 | -0.7 | -1.01 | 69.15 | 69.3 | 68.4 | 108731 |
| 1740591000 | 69.6 | 0.75 | 1.09 | 69.1 | 69.6 | 69 | 134458 |
| 1740504600 | 68.85 | 0.2 | 0.29 | 68.6 | 69.35 | 68.55 | 168909 |
| 1740418200 | 68.65 | -0.15 | -0.22 | 68.65 | 69.1 | 68.2 | 114505 |
| 1740159000 | 68.8 | 0.3 | 0.44 | 68.5 | 69 | 68.35 | 140945 |
| 1740072600 | 68.5 | -0.55 | -0.80 | 69.05 | 69.4 | 68.15 | 121685 |
| 1739986200 | 69.05 | -0.85 | -1.22 | 69.95 | 70.4 | 68.85 | 96820 |
| 1739899800 | 69.9 | 0.65 | 0.94 | 69.35 | 70.1 | 69.1 | 149404 |
| 1739813400 | 69.25 | 0.6 | 0.87 | 68.65 | 69.45 | 68.65 | 80047 |
| 1739554200 | 68.65 | -0.65 | -0.94 | 69.25 | 69.3 | 68.5 | 129223 |
| 1739467800 | 69.3 | -0.05 | -0.07 | 69.85 | 70.1 | 69.2 | 95813 |
| 1739381400 | 69.35 | 0.35 | 0.51 | 69.2 | 69.75 | 69 | 121644 |
| 1739295000 | 69 | 0.1 | 0.15 | 68.7 | 69.25 | 68.6 | 69763 |
| 1739208600 | 68.9 | 0.7 | 1.03 | 68.65 | 69 | 68.4 | 84161 |
| 1738949400 | 68.2 | -0.2 | -0.29 | 68.5 | 68.8 | 68.2 | 80707 |
| 1738863000 | 68.4 | 1.05 | 1.56 | 67.9 | 68.55 | 67.35 | 106252 |
| 1738776600 | 67.35 | 0.2 | 0.30 | 67.099999 | 67.6 | 66.8 | 119561 |
| 1738690200 | 67.15 | 0 | 0.00 | 68.2 | 69 | 66.3 | 201843 |
| 1738603800 | 67.15 | -0.85 | -1.25 | 66.3 | 67.15 | 66 | 161529 |
| 1738344600 | 68 | -0.1 | -0.15 | 68.15 | 68.5 | 67.5 | 137301 |
| 1738258200 | 68.1 | 1.75 | 2.64 | 66.8 | 68.35 | 66.7 | 96924 |
| 1738171800 | 66.349999 | -0.1 | -0.15 | 66.8 | 67.05 | 66.25 | 80201 |
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
