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 | 2.5 | 3.95256916996 | 63.25 | 68.35 | 62.75 | 150638 | 64.30907894 | DE |
| 4 | 2.2 | 3.46184107002 | 63.55 | 68.35 | 62.75 | 132707 | 64.4408995 | DE |
| 12 | 3.35 | 5.36858974359 | 62.4 | 68.35 | 58.75 | 148920 | 61.89188056 | DE |
| 26 | 16.55 | 33.6382113821 | 49.2 | 68.35 | 48.22 | 137636 | 60.05803187 | DE |
| 52 | 7.4 | 12.6820908312 | 58.35 | 68.35 | 48.22 | 125571 | 57.63192498 | DE |
| 156 | -6.25 | -8.68055555556 | 72 | 82.2 | 40.52 | 152205 | 59.93387837 | DE |
| 260 | 2.65 | 4.19968304279 | 63.1 | 82.2 | 40.52 | 151933 | 61.57789271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 65.75 | 2.1 | 3.30 | 66.099999 | 68.35 | 65.75 | 320332 |
| 1714062600 | 63.65 | -1.1 | -1.70 | 64.849999 | 64.95 | 63.25 | 220452 |
| 1713976200 | 64.75 | -0.3 | -0.46 | 65.599999 | 65.7 | 64.75 | 127799 |
| 1713889800 | 65.05 | 0.55 | 0.85 | 65.099999 | 65.65 | 64.8 | 143428 |
| 1713803400 | 64.5 | 0.7 | 1.10 | 64.75 | 64.849999 | 63.95 | 165437 |
| 1713544200 | 63.8 | -0.1 | -0.16 | 63.25 | 64.05 | 62.75 | 96072 |
| 1713457800 | 63.9 | 0.4 | 0.63 | 63.9 | 63.95 | 63.35 | 81789 |
| 1713371400 | 63.5 | 0.25 | 0.40 | 63.1 | 64.05 | 63.05 | 92692 |
| 1713285000 | 63.25 | -0.7 | -1.09 | 63.3 | 63.45 | 62.75 | 142595 |
| 1713198600 | 63.95 | 0.25 | 0.39 | 63.9 | 64.7 | 63.85 | 94996 |
| 1712939400 | 63.7 | -0.3 | -0.47 | 64.8 | 65.2 | 63.45 | 162433 |
| 1712853000 | 64 | -1.05 | -1.61 | 65 | 65.2 | 63.7 | 132313 |
| 1712766600 | 65.05 | -0.45 | -0.69 | 65.8 | 66.099999 | 64.599999 | 110761 |
| 1712680200 | 65.5 | -0.35 | -0.53 | 65.65 | 66.15 | 65.4 | 75672 |
| 1712593800 | 65.849999 | 0.95 | 1.46 | 65.15 | 66.2 | 65.15 | 134202 |
| 1712334600 | 64.9 | -0.6 | -0.92 | 64.3 | 65 | 63.75 | 139243 |
| 1712248200 | 65.5 | -0.1 | -0.15 | 65.7 | 66.349999 | 65.3 | 137682 |
| 1712161800 | 65.599999 | 2.15 | 3.39 | 63.6 | 65.95 | 63.5 | 189560 |
| 1712075400 | 63.45 | -0.2 | -0.31 | 63.55 | 64.4 | 63.2 | 141594 |
| 1711647000 | 63.65 | 0.45 | 0.71 | 63.3 | 63.95 | 63.15 | 129863 |
| 1711560600 | 63.2 | -0.05 | -0.08 | 63.2 | 63.5 | 62.95 | 62976 |
| 1711474200 | 63.25 | -0.1 | -0.16 | 63.3 | 63.4 | 62.8 | 77939 |
| 1711387800 | 63.35 | 0.5 | 0.80 | 62.85 | 63.45 | 62.45 | 71610 |
| 1711128600 | 62.85 | 0 | 0.00 | 62.6 | 62.95 | 62.45 | 97403 |
| 1711042200 | 62.85 | 1.45 | 2.36 | 62 | 63.05 | 61.75 | 147359 |
| 1710955800 | 61.4 | 0.3 | 0.49 | 60.9 | 61.55 | 60.8 | 74650 |
| 1710869400 | 61.1 | 0.75 | 1.24 | 60.25 | 61.15 | 60.2 | 91164 |
| 1710783000 | 60.35 | 0.35 | 0.58 | 60.1 | 60.75 | 60.05 | 109377 |
| 1710523800 | 60 | 0.05 | 0.08 | 59.8 | 60.2 | 59.7 | 525483 |
| 1710437400 | 59.95 | -0.4 | -0.66 | 60.35 | 60.8 | 59.95 | 140524 |
| 1710351000 | 60.35 | -0.45 | -0.74 | 60.95 | 61.1 | 60.25 | 223924 |
| 1710264600 | 60.8 | -0.25 | -0.41 | 61.2 | 61.3 | 60.6 | 233443 |
| 1710178200 | 61.05 | -0.55 | -0.89 | 61.3 | 61.6 | 60.8 | 160868 |
| 1709919000 | 61.6 | 0.05 | 0.08 | 61.6 | 61.95 | 61.45 | 112577 |
| 1709832600 | 61.55 | 0.25 | 0.41 | 60.95 | 61.75 | 60.7 | 100533 |
| 1709746200 | 61.3 | 1.05 | 1.74 | 60.2 | 61.35 | 60.15 | 114197 |
| 1709659800 | 60.25 | -0.4 | -0.66 | 60.3 | 60.45 | 60 | 135266 |
| 1709573400 | 60.65 | -0.05 | -0.08 | 60.5 | 60.7 | 60.05 | 97117 |
| 1709314200 | 60.7 | -0.15 | -0.25 | 60.9 | 61.2 | 60.3 | 144981 |
| 1709227800 | 60.85 | 0.05 | 0.08 | 60.8 | 61.35 | 60.75 | 283407 |
| 1709141400 | 60.8 | -0.15 | -0.25 | 60.9 | 60.95 | 60.35 | 81828 |
| 1709055000 | 60.95 | 0.05 | 0.08 | 60.9 | 61.25 | 60.7 | 87964 |
| 1708968600 | 60.9 | -0.6 | -0.98 | 61.5 | 61.6 | 60.9 | 109624 |
| 1708709400 | 61.5 | -0.15 | -0.24 | 61.7 | 61.8 | 61 | 107600 |
| 1708623000 | 61.65 | 1.15 | 1.90 | 61 | 61.85 | 61 | 164243 |
| 1708536600 | 60.5 | 0.15 | 0.25 | 60.35 | 60.9 | 60.35 | 115745 |
| 1708450200 | 60.35 | 0 | 0.00 | 60.3 | 60.5 | 59.75 | 128294 |
| 1708363800 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1708104600 | 60.35 | 0.45 | 0.75 | 60.45 | 60.8 | 60.1 | 183601 |
| 1708018200 | 59.9 | -0.05 | -0.08 | 59.85 | 60.25 | 59.65 | 188622 |
| 1707931800 | 59.95 | 0.9 | 1.52 | 59.1 | 60.1 | 59.1 | 180440 |
| 1707845400 | 59.05 | -1.05 | -1.75 | 60.05 | 60.2 | 58.75 | 189976 |
| 1707759000 | 60.1 | 0.3 | 0.50 | 60.4 | 60.85 | 60.05 | 153501 |
| 1707499800 | 59.8 | -0.6 | -0.99 | 60.3 | 60.3 | 59.35 | 141662 |
| 1707413400 | 60.4 | -0.3 | -0.49 | 61.05 | 61.3 | 60.4 | 186749 |
| 1707327000 | 60.7 | -1.4 | -2.25 | 61.15 | 61.35 | 58.8 | 342042 |
| 1707240600 | 62.1 | 0.8 | 1.31 | 61.75 | 62.3 | 61.15 | 199115 |
| 1707154200 | 61.3 | -0.6 | -0.97 | 61.85 | 62 | 61.1 | 141658 |
| 1706895000 | 61.9 | 0 | 0.00 | 62.4 | 62.9 | 61.55 | 254022 |
| 1706808600 | 61.9 | -1 | -1.59 | 61.9 | 62.8 | 61.6 | 208763 |
| 1706722200 | 62.9 | 0.1 | 0.16 | 62.8 | 63.15 | 62.55 | 194733 |
| 1706635800 | 62.8 | -0.75 | -1.18 | 63.65 | 63.9 | 62.65 | 193557 |
| 1706549400 | 63.55 | -1.1 | -1.70 | 64.7 | 64.7 | 62.95 | 144388 |
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
