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 | 3.7 | 5.81761006289 | 63.6 | 67.3 | 63.5 | 12961 | 65.54713053 | DE |
| 4 | 1.4 | 2.12443095599 | 65.9 | 67.3 | 61.8 | 14513 | 63.94626111 | DE |
| 12 | 3 | 4.66562986003 | 64.3 | 67.3 | 61.2 | 17568 | 64.047975 | DE |
| 26 | 11.7 | 21.0431654676 | 55.6 | 67.3 | 53.8 | 21246 | 60.79392815 | DE |
| 52 | 9.6 | 16.6377816291 | 57.7 | 67.3 | 53 | 22427 | 59.47175574 | DE |
| 156 | 20.04 | 42.4037240796 | 47.26 | 67.3 | 39.24 | 27090 | 51.77026517 | DE |
| 260 | 20.05 | 42.4338624339 | 47.25 | 67.3 | 26.7 | 35489 | 45.39265057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 67.3 | 1.2 | 1.82 | 66.099999 | 67.3 | 65.9 | 10053 |
| 1714062600 | 66.099999 | 1 | 1.54 | 65.2 | 67.2 | 65.2 | 21451 |
| 1713976200 | 65.099999 | 0.5 | 0.77 | 64.599999 | 65.099999 | 64 | 13417 |
| 1713889800 | 64.599999 | 0.4 | 0.62 | 64.7 | 64.8 | 64.3 | 8254 |
| 1713803400 | 64.2 | 1.3 | 2.07 | 63.6 | 64.7 | 63.5 | 11628 |
| 1713544200 | 62.9 | 0.2 | 0.32 | 62.2 | 63 | 62.2 | 15513 |
| 1713457800 | 62.7 | 0.4 | 0.64 | 62.1 | 63 | 62.1 | 16661 |
| 1713371400 | 62.3 | -0.7 | -1.11 | 62.7 | 62.9 | 62.2 | 18749 |
| 1713285000 | 63 | -0.7 | -1.10 | 63.4 | 63.4 | 62.7 | 7121 |
| 1713198600 | 63.7 | 0.1 | 0.16 | 64.5 | 64.5 | 63.2 | 20205 |
| 1712939400 | 63.6 | 0.5 | 0.79 | 63.3 | 63.9 | 63.3 | 8719 |
| 1712853000 | 63.1 | 0.3 | 0.48 | 62.8 | 63.4 | 62.7 | 14366 |
| 1712766600 | 62.8 | -0.2 | -0.32 | 63.4 | 63.4 | 62.5 | 9924 |
| 1712680200 | 63 | -0.9 | -1.41 | 63.5 | 63.5 | 61.8 | 19644 |
| 1712593800 | 63.9 | 0.1 | 0.16 | 64 | 64.3 | 63.7 | 8822 |
| 1712334600 | 63.8 | -0.3 | -0.47 | 63.8 | 63.8 | 63.3 | 8819 |
| 1712248200 | 64.099999 | 0 | 0.00 | 63.9 | 64.3 | 63.5 | 17116 |
| 1712161800 | 64.099999 | -0.4 | -0.62 | 64.3 | 64.5 | 63.5 | 12594 |
| 1712075400 | 64.5 | -1 | -1.53 | 65.9 | 65.9 | 63.9 | 32694 |
| 1711647000 | 65.5 | -0.7 | -1.06 | 65.8 | 66.5 | 65.099999 | 14470 |
| 1711560600 | 66.2 | -0.4 | -0.60 | 66.5 | 66.8 | 66.099999 | 21328 |
| 1711474200 | 66.599999 | 0.9 | 1.37 | 66.4 | 66.599999 | 65.8 | 19279 |
| 1711387800 | 65.7 | -0.4 | -0.61 | 66.3 | 66.3 | 65.4 | 16437 |
| 1711128600 | 66.099999 | -0.2 | -0.30 | 65.5 | 66.7 | 65.5 | 15336 |
| 1711042200 | 66.3 | 0.9 | 1.38 | 65.8 | 66.599999 | 65.599999 | 19831 |
| 1710955800 | 65.4 | 0 | 0.00 | 65.5 | 65.7 | 65 | 8526 |
| 1710869400 | 65.4 | -0.2 | -0.30 | 65.3 | 65.8 | 65.099999 | 16406 |
| 1710783000 | 65.599999 | 0.3 | 0.46 | 65.5 | 66.2 | 65 | 11752 |
| 1710523800 | 65.3 | -0.4 | -0.61 | 65.8 | 66.2 | 65 | 33632 |
| 1710437400 | 65.7 | -0.3 | -0.45 | 65.599999 | 66.2 | 65 | 14775 |
| 1710351000 | 66 | 0.4 | 0.61 | 65.599999 | 66.3 | 65.2 | 19963 |
| 1710264600 | 65.599999 | 0.5 | 0.77 | 65.599999 | 66 | 65 | 7079 |
| 1710178200 | 65.099999 | 0.4 | 0.62 | 64.8 | 65.3 | 64.3 | 11107 |
| 1709919000 | 64.7 | 0.9 | 1.41 | 64.5 | 65.4 | 64.099999 | 19270 |
| 1709832600 | 63.8 | 0 | 0.00 | 63.5 | 64.2 | 63.5 | 20449 |
| 1709746200 | 63.8 | -0.4 | -0.62 | 63.9 | 65.099999 | 63.7 | 24711 |
| 1709659800 | 64.2 | 0 | 0.00 | 64.4 | 64.5 | 63.8 | 13405 |
| 1709573400 | 64.2 | 0.4 | 0.63 | 64.2 | 64.2 | 63.6 | 23828 |
| 1709314200 | 63.8 | 0.1 | 0.16 | 63.9 | 64 | 63 | 17184 |
| 1709227800 | 63.7 | -1.6 | -2.45 | 64.7 | 64.7 | 63.6 | 38019 |
| 1709141400 | 65.3 | 0 | 0.00 | 65.3 | 65.3 | 65.3 | 0 |
| 1709055000 | 65.3 | 0.2 | 0.31 | 65.099999 | 66 | 65.099999 | 23825 |
| 1708968600 | 65.099999 | 2.4 | 3.83 | 63.2 | 65.2 | 63 | 23306 |
| 1708709400 | 62.7 | -0.5 | -0.79 | 62.6 | 63.1 | 61.7 | 27463 |
| 1708623000 | 63.2 | 0.2 | 0.32 | 63.3 | 63.5 | 63 | 20773 |
| 1708536600 | 63 | -0.3 | -0.47 | 63.6 | 63.6 | 63 | 14625 |
| 1708450200 | 63.3 | 1.3 | 2.10 | 62 | 63.4 | 61.8 | 35137 |
| 1708363800 | 62 | -0.5 | -0.80 | 62 | 62.6 | 61.7 | 14328 |
| 1708104600 | 62.5 | 0.4 | 0.64 | 62.8 | 62.8 | 62 | 7514 |
| 1708018200 | 62.1 | 0.3 | 0.49 | 62.1 | 62.1 | 61.5 | 24301 |
| 1707931800 | 61.8 | -0.3 | -0.48 | 62.2 | 62.4 | 61.5 | 13368 |
| 1707845400 | 62.1 | 0.1 | 0.16 | 62.5 | 62.5 | 61.8 | 12843 |
| 1707759000 | 62 | 0.2 | 0.32 | 62.5 | 62.5 | 61.9 | 16378 |
| 1707499800 | 61.8 | -0.5 | -0.80 | 62.2 | 62.5 | 61.2 | 21906 |
| 1707413400 | 62.3 | -0.2 | -0.32 | 62 | 62.7 | 61.9 | 19351 |
| 1707327000 | 62.5 | -1.4 | -2.19 | 63.9 | 64.4 | 62.5 | 33051 |
| 1707240600 | 63.9 | 0.2 | 0.31 | 64.099999 | 64.099999 | 63.6 | 13686 |
| 1707154200 | 63.7 | -0.7 | -1.09 | 64.3 | 64.8 | 63.7 | 16990 |
| 1706895000 | 64.4 | 0.6 | 0.94 | 64.2 | 64.5 | 64.099999 | 15798 |
| 1706808600 | 63.8 | 0 | 0.00 | 63.5 | 64.099999 | 63.5 | 14293 |
| 1706722200 | 63.8 | 0.5 | 0.79 | 63.8 | 64.3 | 63.2 | 49516 |
| 1706635800 | 63.3 | 0.1 | 0.16 | 63.5 | 63.6 | 63.2 | 21716 |
| 1706549400 | 63.2 | 0.3 | 0.48 | 63.8 | 63.8 | 63.1 | 12723 |
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
