We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.77399380805 | 64.6 | 66.7 | 63.9 | 29127 | 65.07969197 | DE |
| 4 | -1 | -1.51285930408 | 66.1 | 66.7 | 61 | 33668 | 64.58738585 | DE |
| 12 | 1.1 | 1.71875 | 64 | 69.7 | 61 | 30754 | 65.36582394 | DE |
| 26 | 9.15 | 16.3538873995 | 55.95 | 69.7 | 55.65 | 26903 | 63.78393224 | DE |
| 52 | 9.55 | 17.1917191719 | 55.55 | 69.7 | 51.15 | 30550 | 60.01421004 | DE |
| 156 | 11.4 | 21.2290502793 | 53.7 | 70.6 | 43.64 | 46337 | 57.43516665 | DE |
| 260 | -11.75 | -15.2895250488 | 76.85 | 77.95 | 38.5 | 72696 | 57.49039024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 64.9 | -0.9 | -1.37 | 65.3 | 66.099999 | 63.9 | 42079 |
| 1713976200 | 65.8 | 1.2 | 1.86 | 64.2 | 66.7 | 63.9 | 40886 |
| 1713889800 | 64.599999 | -0.5 | -0.77 | 65.2 | 65.2 | 64.599999 | 30463 |
| 1713803400 | 65.099999 | 0.5 | 0.77 | 64.5 | 65.099999 | 64.4 | 16348 |
| 1713544200 | 64.599999 | -0.2 | -0.31 | 64.599999 | 64.9 | 64.3 | 15861 |
| 1713457800 | 64.8 | 0.2 | 0.31 | 64.599999 | 65 | 64 | 25461 |
| 1713371400 | 64.599999 | 0.9 | 1.41 | 63.6 | 65 | 63.6 | 29597 |
| 1713285000 | 63.7 | -1 | -1.55 | 64.5 | 64.5 | 63.7 | 15600 |
| 1713198600 | 64.7 | -0.1 | -0.15 | 65.099999 | 65.3 | 64.599999 | 24459 |
| 1712939400 | 64.8 | -1 | -1.52 | 65.9 | 66 | 64.8 | 29016 |
| 1712853000 | 65.8 | 0.5 | 0.77 | 65.3 | 65.8 | 65.2 | 23041 |
| 1712766600 | 65.3 | 1.2 | 1.87 | 64.599999 | 65.3 | 64.4 | 27287 |
| 1712680200 | 64.099999 | 0 | 0.00 | 64.2 | 64.599999 | 63.6 | 36414 |
| 1712593800 | 64.099999 | -0.8 | -1.23 | 64.9 | 65.7 | 63.5 | 39798 |
| 1712334600 | 64.9 | 0.2 | 0.31 | 64.2 | 65.4 | 63.8 | 37408 |
| 1712248200 | 64.7 | 0.6 | 0.94 | 63.7 | 64.8 | 63.4 | 41468 |
| 1712161800 | 64.099999 | 0.5 | 0.79 | 61.9 | 64.099999 | 61 | 60040 |
| 1712075400 | 63.6 | -2.6 | -3.93 | 66.099999 | 66.3 | 63.6 | 70800 |
| 1711647000 | 66.2 | 0.1 | 0.15 | 66.3 | 66.5 | 65.8 | 16651 |
| 1711560600 | 66.099999 | 1.3 | 2.01 | 65 | 66.15 | 65 | 19028 |
| 1711474200 | 64.8 | 0.85 | 1.33 | 64.099999 | 65.099999 | 63.8 | 28638 |
| 1711387800 | 63.95 | 0.1 | 0.16 | 63.75 | 64.099999 | 63.35 | 11803 |
| 1711128600 | 63.85 | 0.15 | 0.24 | 63.35 | 63.85 | 63.15 | 20429 |
| 1711042200 | 63.7 | 0.55 | 0.87 | 63.35 | 63.7 | 62.7 | 26432 |
| 1710955800 | 63.15 | -0.2 | -0.32 | 63.2 | 63.5 | 62.85 | 40939 |
| 1710869400 | 63.35 | -0.95 | -1.48 | 64.2 | 64.2 | 63.35 | 41221 |
| 1710783000 | 64.3 | -0.35 | -0.54 | 64.65 | 64.7 | 64.25 | 19142 |
| 1710523800 | 64.65 | -0.45 | -0.69 | 64.95 | 65.349999 | 64.599999 | 59580 |
| 1710437400 | 65.099999 | -0.35 | -0.53 | 65.25 | 65.599999 | 64.8 | 29168 |
| 1710351000 | 65.45 | -0.45 | -0.68 | 65.9 | 65.9 | 64.9 | 24623 |
| 1710264600 | 65.9 | 0.1 | 0.15 | 65.849999 | 66.099999 | 65.599999 | 20012 |
| 1710178200 | 65.8 | -0.55 | -0.83 | 65.55 | 65.9 | 65.25 | 31554 |
| 1709919000 | 66.349999 | -0.15 | -0.23 | 66.599999 | 66.599999 | 66.15 | 29203 |
| 1709832600 | 66.5 | -0.7 | -1.04 | 66.7 | 66.8 | 66.25 | 18579 |
| 1709746200 | 67.2 | -0.25 | -0.37 | 67.2 | 67.25 | 66.65 | 24352 |
| 1709659800 | 67.45 | 0.1 | 0.15 | 67.099999 | 67.45 | 66.25 | 20593 |
| 1709573400 | 67.35 | -0.45 | -0.66 | 67.8 | 67.95 | 66.849999 | 16633 |
| 1709314200 | 67.8 | 1 | 1.50 | 67 | 67.8 | 66.349999 | 32356 |
| 1709227800 | 66.8 | -2.3 | -3.33 | 65.599999 | 66.8 | 64.3 | 92422 |
| 1709141400 | 69.1 | 1.45 | 2.14 | 67.65 | 69.45 | 67.6 | 33173 |
| 1709055000 | 67.65 | 0.85 | 1.27 | 66.7 | 67.8 | 66.05 | 39210 |
| 1708968600 | 66.8 | 0.3 | 0.45 | 66.8 | 67.25 | 66.599999 | 21018 |
| 1708709400 | 66.5 | -0.9 | -1.34 | 67.25 | 67.45 | 65.849999 | 32309 |
| 1708623000 | 67.4 | -1.85 | -2.67 | 69.3 | 69.7 | 67.4 | 34074 |
| 1708536600 | 69.25 | 1.3 | 1.91 | 67.95 | 69.25 | 67.55 | 49236 |
| 1708450200 | 67.95 | 5.45 | 8.72 | 66.599999 | 69.5 | 66.25 | 130843 |
| 1708363800 | 62.5 | -0.85 | -1.34 | 63.45 | 63.45 | 61.8 | 24585 |
| 1708104600 | 63.35 | 0.5 | 0.80 | 63 | 63.8 | 63 | 14213 |
| 1708018200 | 62.85 | -1.05 | -1.64 | 64 | 64 | 62.55 | 17885 |
| 1707931800 | 63.9 | 0.7 | 1.11 | 63.3 | 64.7 | 63.05 | 21986 |
| 1707845400 | 63.2 | -0.1 | -0.16 | 63.2 | 63.4 | 62.55 | 20751 |
| 1707759000 | 63.3 | 0.05 | 0.08 | 63.25 | 63.5 | 62.85 | 18948 |
| 1707499800 | 63.25 | -0.25 | -0.39 | 63.6 | 63.75 | 63 | 8628 |
| 1707413400 | 63.5 | 0.3 | 0.47 | 63.15 | 64 | 63.15 | 13016 |
| 1707327000 | 63.2 | 0.15 | 0.24 | 63.2 | 63.4 | 62.8 | 13443 |
| 1707240600 | 63.05 | 0.55 | 0.88 | 62.5 | 63.05 | 61.7 | 21525 |
| 1707154200 | 62.5 | -0.25 | -0.40 | 63 | 63.8 | 62.35 | 21619 |
| 1706895000 | 62.75 | -1 | -1.57 | 64 | 64.25 | 62.65 | 17882 |
| 1706808600 | 63.75 | -0.35 | -0.55 | 64.2 | 64.65 | 63.75 | 15505 |
| 1706722200 | 64.099999 | 0.4 | 0.63 | 63.85 | 64.75 | 63.8 | 44260 |
| 1706635800 | 63.7 | -1.25 | -1.92 | 64.7 | 64.7 | 63.55 | 19779 |
| 1706549400 | 64.95 | -0.3 | -0.46 | 65.25 | 65.3 | 64.7 | 12857 |
| 1706290200 | 65.25 | 0.5 | 0.77 | 65 | 65.4 | 64.849999 | 17676 |
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
