We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.4933946008 | 87.05 | 87.05 | 83.4 | 137917 | 85.16866294 | DE |
| 4 | -1.9 | -2.16771249287 | 87.65 | 89.5 | 83.4 | 136413 | 86.96518411 | DE |
| 12 | 4.25 | 5.21472392638 | 81.5 | 89.5 | 78.3 | 150895 | 84.5287465 | DE |
| 26 | 19.5 | 29.4339622642 | 66.25 | 89.5 | 64.4 | 148841 | 79.41443455 | DE |
| 52 | 13.75 | 19.0972222222 | 72 | 89.5 | 60.65 | 144986 | 72.54148658 | DE |
| 156 | -2.9 | -3.27129159616 | 88.65 | 105.5 | 60.6 | 156815 | 79.03861877 | DE |
| 260 | 25.15 | 41.501650165 | 60.6 | 109.7 | 52.9 | 144036 | 79.41365937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 85.15 | 0.5 | 0.59 | 84.95 | 85.15 | 83.9 | 88917 |
| 1713544200 | 84.65 | -0.15 | -0.18 | 84.05 | 84.95 | 83.4 | 164642 |
| 1713457800 | 84.8 | -0.95 | -1.11 | 86.1 | 86.1 | 84.3 | 136025 |
| 1713371400 | 85.75 | 0.25 | 0.29 | 85.6 | 86.75 | 85.55 | 151195 |
| 1713285000 | 85.5 | -2.65 | -3.01 | 87.05 | 87.05 | 84.6 | 148807 |
| 1713198600 | 88.15 | 0.85 | 0.97 | 87.45 | 89.5 | 87.45 | 123612 |
| 1712939400 | 87.3 | 0.25 | 0.29 | 87.6 | 87.9 | 86.85 | 88366 |
| 1712853000 | 87.05 | -0.1 | -0.11 | 87.25 | 87.4 | 86.2 | 101123 |
| 1712766600 | 87.15 | 0.15 | 0.17 | 87.25 | 87.8 | 86.55 | 130360 |
| 1712680200 | 87 | -0.1 | -0.11 | 86.9 | 87.55 | 86.6 | 150283 |
| 1712593800 | 87.1 | -0.25 | -0.29 | 87.1 | 87.5 | 86.6 | 143618 |
| 1712334600 | 87.35 | -0.55 | -0.63 | 86.75 | 87.35 | 86.35 | 150197 |
| 1712248200 | 87.9 | -0.25 | -0.28 | 88.4 | 88.6 | 86.8 | 143492 |
| 1712161800 | 88.15 | 0.9 | 1.03 | 87.3 | 88.45 | 87.2 | 215886 |
| 1712075400 | 87.25 | -0.95 | -1.08 | 87.95 | 88.85 | 87 | 195880 |
| 1711647000 | 88.2 | 0 | 0.00 | 88.3 | 88.65 | 87.9 | 122829 |
| 1711560600 | 88.2 | -0.8 | -0.90 | 89.1 | 89.4 | 88.2 | 71266 |
| 1711474200 | 89 | 1.45 | 1.66 | 87.65 | 89.15 | 87.6 | 128938 |
| 1711387800 | 87.55 | 0.1 | 0.11 | 87.25 | 87.7 | 86.65 | 90268 |
| 1711128600 | 87.45 | 0.35 | 0.40 | 86.75 | 87.5 | 86.45 | 104177 |
| 1711042200 | 87.1 | -0.5 | -0.57 | 88.35 | 88.7 | 86.7 | 117077 |
| 1710955800 | 87.6 | -0.05 | -0.06 | 87.65 | 88.35 | 87.35 | 97421 |
| 1710869400 | 87.65 | 0.95 | 1.10 | 86.6 | 88 | 86.5 | 142700 |
| 1710783000 | 86.7 | 0.2 | 0.23 | 86.25 | 87 | 86.05 | 118220 |
| 1710523800 | 86.5 | 0.9 | 1.05 | 85.7 | 87.15 | 85.65 | 416781 |
| 1710437400 | 85.6 | 0.3 | 0.35 | 85.75 | 86.35 | 85.45 | 104865 |
| 1710351000 | 85.3 | 0 | 0.00 | 85.35 | 85.7 | 84.6 | 127938 |
| 1710264600 | 85.3 | 1 | 1.19 | 84.55 | 85.3 | 84 | 165291 |
| 1710178200 | 84.3 | -0.4 | -0.47 | 84.5 | 84.8 | 83.85 | 96283 |
| 1709919000 | 84.7 | -0.1 | -0.12 | 84.85 | 85.1 | 84.55 | 146748 |
| 1709832600 | 84.8 | 0.7 | 0.83 | 83.7 | 85.3 | 83.5 | 165095 |
| 1709746200 | 84.1 | -0.35 | -0.41 | 84.45 | 85.25 | 83.7 | 268216 |
| 1709659800 | 84.45 | -1 | -1.17 | 85.15 | 85.3 | 83.9 | 174957 |
| 1709573400 | 85.45 | -0.15 | -0.18 | 85.7 | 85.7 | 84.85 | 103842 |
| 1709314200 | 85.6 | 0.35 | 0.41 | 85.35 | 85.6 | 84.05 | 119349 |
| 1709227800 | 85.25 | 0.2 | 0.24 | 85.05 | 85.85 | 84.95 | 235198 |
| 1709141400 | 85.05 | -0.6 | -0.70 | 85.6 | 85.95 | 84.35 | 144828 |
| 1709055000 | 85.65 | 0.4 | 0.47 | 85.55 | 85.75 | 85 | 106836 |
| 1708968600 | 85.25 | 0 | 0.00 | 85.1 | 85.95 | 85.1 | 153811 |
| 1708709400 | 85.25 | 1.5 | 1.79 | 84 | 85.75 | 84 | 163578 |
| 1708623000 | 83.75 | 0.3 | 0.36 | 83.7 | 84.05 | 83.35 | 180640 |
| 1708536600 | 83.45 | 0.9 | 1.09 | 82.65 | 83.45 | 82.2 | 224615 |
| 1708450200 | 82.55 | 1.1 | 1.35 | 82 | 82.55 | 81.4 | 172939 |
| 1708363800 | 81.45 | -0.7 | -0.85 | 82.4 | 82.4 | 80.35 | 113047 |
| 1708104600 | 82.15 | 1.7 | 2.11 | 80.25 | 82.6 | 78.55 | 255755 |
| 1708018200 | 80.45 | 1.2 | 1.51 | 79.75 | 81.05 | 79.6 | 164879 |
| 1707931800 | 79.25 | 0.05 | 0.06 | 79.05 | 79.55 | 78.8 | 126034 |
| 1707845400 | 79.2 | -1.5 | -1.86 | 80.6 | 80.65 | 78.3 | 198248 |
| 1707759000 | 80.7 | 0 | 0.00 | 80.7 | 81.05 | 79.95 | 164859 |
| 1707499800 | 80.7 | -0.15 | -0.19 | 81.05 | 81.05 | 80.05 | 142342 |
| 1707413400 | 80.85 | 0.6 | 0.75 | 80.55 | 81.4 | 80.35 | 192978 |
| 1707327000 | 80.25 | 0 | 0.00 | 80.05 | 80.5 | 79.85 | 158181 |
| 1707240600 | 80.25 | 0.25 | 0.31 | 80.3 | 80.5 | 79.75 | 151084 |
| 1707154200 | 80 | -1 | -1.23 | 80.85 | 81 | 79.7 | 125343 |
| 1706895000 | 81 | -0.2 | -0.25 | 81.6 | 82.7 | 81 | 110574 |
| 1706808600 | 81.2 | -0.45 | -0.55 | 80.8 | 81.95 | 80.45 | 130631 |
| 1706722200 | 81.65 | 1.4 | 1.74 | 81.05 | 83.75 | 80.5 | 208776 |
| 1706635800 | 80.25 | -1.25 | -1.53 | 81.5 | 81.8 | 79.75 | 112080 |
| 1706549400 | 81.5 | 0 | 0.00 | 81.3 | 81.7 | 80.6 | 107055 |
| 1706290200 | 81.5 | 0 | 0.00 | 81.5 | 82 | 80.8 | 113743 |
| 1706203800 | 81.5 | 0.7 | 0.87 | 80.6 | 81.85 | 79.9 | 183459 |
| 1706117400 | 80.8 | 1.2 | 1.51 | 80 | 81.6 | 79.9 | 182992 |
| 1706031000 | 79.6 | 0.75 | 0.95 | 79 | 79.6 | 78.3 | 156911 |
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
