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 | 1.14 | 1.47096774194 | 77.5 | 78.64 | 77.5 | 544 | 77.71977565 | DE |
| 4 | 0.14 | 0.178343949045 | 78.5 | 78.64 | 75.69 | 616 | 77.10358352 | DE |
| 12 | -0.36 | -0.455696202532 | 79 | 80.85 | 75.69 | 507 | 78.02769228 | DE |
| 26 | 7.94 | 11.2305516266 | 70.7 | 80.86 | 70.64 | 625 | 77.907745 | DE |
| 52 | 1.25 | 1.61519576173 | 77.39 | 80.86 | 68.59 | 1156 | 74.57729715 | DE |
| 156 | -3.78 | -4.58626546955 | 82.42 | 82.42 | 68.59 | 1070 | 74.75509983 | DE |
| 260 | -3.78 | -4.58626546955 | 82.42 | 82.42 | 68.59 | 1070 | 74.75509983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715358600 | 78.64 | 0.64 | 0.82 | 78.64 | 78.64 | 78.64 | 574 |
| 1715272200 | 78 | -0.31 | -0.40 | 78 | 78 | 78 | 368 |
| 1715185800 | 78.31 | 0.54 | 0.69 | 78.31 | 78.31 | 78.31 | 132 |
| 1715099400 | 77.77 | 0.11 | 0.14 | 77.77 | 77.77 | 77.77 | 379 |
| 1715013000 | 77.66 | 0.16 | 0.21 | 77.66 | 77.66 | 77.66 | 1277 |
| 1714753800 | 77.5 | 1.15 | 1.51 | 77.5 | 77.5 | 77.5 | 563 |
| 1714667400 | 76.35 | -0.67 | -0.87 | 76.35 | 76.35 | 76.35 | 931 |
| 1714494600 | 77.02 | 0.49 | 0.64 | 77.02 | 77.02 | 77.02 | 1935 |
| 1714408200 | 76.53 | 0.53 | 0.70 | 76.53 | 76.53 | 76.53 | 60 |
| 1714149000 | 76 | -0.64 | -0.84 | 76 | 76 | 76 | 724 |
| 1714062600 | 76.64 | -0.22 | -0.29 | 76.64 | 76.64 | 76.64 | 304 |
| 1713976200 | 76.86 | 0.37 | 0.48 | 76.86 | 76.86 | 76.86 | 238 |
| 1713889800 | 76.49 | 0.72 | 0.95 | 76.49 | 76.49 | 76.49 | 693 |
| 1713803400 | 75.77 | 0.08 | 0.11 | 75.77 | 75.77 | 75.77 | 139 |
| 1713544200 | 75.69 | 0 | 0.00 | 75.69 | 75.69 | 75.69 | 82 |
| 1713457800 | 75.69 | -0.41 | -0.54 | 75.69 | 75.69 | 75.69 | 1162 |
| 1713371400 | 76.1 | -1.18 | -1.53 | 76.1 | 76.1 | 76.1 | 180 |
| 1713285000 | 77.28 | -0.98 | -1.25 | 77.28 | 77.28 | 77.28 | 576 |
| 1713198600 | 78.26 | -0.24 | -0.31 | 78.26 | 78.26 | 78.26 | 257 |
| 1712939400 | 78.5 | 0.44 | 0.56 | 78.5 | 78.5 | 78.5 | 1698 |
| 1712853000 | 78.06 | -1.64 | -2.06 | 78.06 | 78.06 | 78.06 | 407 |
| 1712766600 | 79.7 | 0.65 | 0.82 | 79.7 | 79.7 | 79.7 | 224 |
| 1712680200 | 79.05 | 0.64 | 0.82 | 79.05 | 79.05 | 79.05 | 441 |
| 1712593800 | 78.41 | 0.35 | 0.45 | 78.41 | 78.41 | 78.41 | 353 |
| 1712334600 | 78.06 | -0.66 | -0.84 | 78.06 | 78.06 | 78.06 | 929 |
| 1712248200 | 78.72 | -0.33 | -0.42 | 78.72 | 78.72 | 78.72 | 289 |
| 1712161800 | 79.05 | -1.8 | -2.23 | 79.05 | 79.05 | 79.05 | 1180 |
| 1712075400 | 80.85 | 0.78 | 0.97 | 80.85 | 80.85 | 80.85 | 251 |
| 1711647000 | 80.07 | 1.44 | 1.83 | 80.07 | 80.07 | 80.07 | 272 |
| 1711560600 | 78.63 | -0.18 | -0.23 | 78.63 | 78.63 | 78.63 | 333 |
| 1711474200 | 78.81 | -0.49 | -0.62 | 78.81 | 78.81 | 78.81 | 955 |
| 1711387800 | 79.3 | -0.38 | -0.48 | 79.3 | 79.3 | 79.3 | 157 |
| 1711128600 | 79.68 | 0.72 | 0.91 | 79.68 | 79.68 | 79.68 | 414 |
| 1711042200 | 78.96 | 0.42 | 0.53 | 78.96 | 78.96 | 78.96 | 1630 |
| 1710955800 | 78.54 | 0.46 | 0.59 | 78.54 | 78.54 | 78.54 | 616 |
| 1710869400 | 78.08 | 0.15 | 0.19 | 78.08 | 78.08 | 78.08 | 473 |
| 1710783000 | 77.93 | -0.21 | -0.27 | 77.93 | 77.93 | 77.93 | 263 |
| 1710523800 | 78.14 | -0.49 | -0.62 | 78.14 | 78.14 | 78.14 | 255 |
| 1710437400 | 78.63 | -0.49 | -0.62 | 78.63 | 78.63 | 78.63 | 141 |
| 1710351000 | 79.12 | -0.09 | -0.11 | 79.12 | 79.12 | 79.12 | 589 |
| 1710264600 | 79.21 | -0.4 | -0.50 | 79.21 | 79.21 | 79.21 | 713 |
| 1710178200 | 79.61 | 0.95 | 1.21 | 79.61 | 79.61 | 79.61 | 129 |
| 1709919000 | 78.66 | -0.12 | -0.15 | 78.66 | 78.66 | 78.66 | 614 |
| 1709832600 | 78.78 | 0.31 | 0.40 | 78.78 | 78.78 | 78.78 | 132 |
| 1709746200 | 78.47 | -0.69 | -0.87 | 78.47 | 78.47 | 78.47 | 177 |
| 1709659800 | 79.16 | 0.42 | 0.53 | 79.16 | 79.16 | 79.16 | 515 |
| 1709573400 | 78.74 | 0.62 | 0.79 | 78.74 | 78.74 | 78.74 | 361 |
| 1709314200 | 78.12 | 0.47 | 0.61 | 78.12 | 78.12 | 78.12 | 248 |
| 1709227800 | 77.65 | 0.09 | 0.12 | 77.65 | 77.65 | 77.65 | 279 |
| 1709141400 | 77.56 | 0 | 0.00 | 77.56 | 77.56 | 77.56 | 0 |
| 1709055000 | 77.56 | -0.81 | -1.03 | 77.56 | 77.56 | 77.56 | 252 |
| 1708968600 | 78.37 | -0.16 | -0.20 | 78.37 | 78.37 | 78.37 | 365 |
| 1708709400 | 78.53 | 0.08 | 0.10 | 78.53 | 78.53 | 78.53 | 475 |
| 1708623000 | 78.45 | 0.51 | 0.65 | 78.45 | 78.45 | 78.45 | 238 |
| 1708536600 | 77.94 | -0.54 | -0.69 | 77.94 | 77.94 | 77.94 | 967 |
| 1708450200 | 78.48 | 0.02 | 0.03 | 78.48 | 78.48 | 78.48 | 576 |
| 1708363800 | 78.46 | -0.54 | -0.68 | 78.46 | 78.46 | 78.46 | 393 |
| 1708104600 | 79 | 1.4 | 1.80 | 79 | 79 | 79 | 29 |
| 1708018200 | 77.6 | 0.28 | 0.36 | 77.6 | 77.6 | 77.6 | 653 |
| 1707931800 | 77.32 | -1.15 | -1.47 | 77.32 | 77.32 | 77.32 | 716 |
| 1707845400 | 78.47 | 0.19 | 0.24 | 78.47 | 78.47 | 78.47 | 571 |
| 1707759000 | 78.28 | -0.18 | -0.23 | 78.28 | 78.28 | 78.28 | 605 |
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
