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 | 3.35 | 4.57337883959 | 73.25 | 78.1 | 73.25 | 98851 | 76.03009471 | DE |
| 4 | 2 | 2.68096514745 | 74.6 | 78.1 | 71.95 | 90737 | 73.97367552 | DE |
| 12 | -1.1 | -1.4157014157 | 77.7 | 79.75 | 70.1 | 98979 | 73.47129678 | DE |
| 26 | 4.95 | 6.90858339149 | 71.65 | 79.75 | 70.1 | 101855 | 73.792263 | DE |
| 52 | -10.25 | -11.8019573978 | 86.85 | 88.35 | 69.5 | 122058 | 75.54396588 | DE |
| 156 | -5.75 | -6.98239222829 | 82.35 | 88.85 | 62.4 | 115889 | 76.0698589 | DE |
| 260 | -13.65 | -15.1246537396 | 90.25 | 97.05 | 61.55 | 116401 | 77.40129505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 76.6 | -0.45 | -0.58 | 77.3 | 78.1 | 76.2 | 91372 |
| 1714062600 | 77.05 | 0.25 | 0.33 | 77.5 | 77.6 | 76.55 | 105585 |
| 1713976200 | 76.8 | 1.15 | 1.52 | 76 | 77.05 | 75.75 | 112374 |
| 1713889800 | 75.65 | -0.25 | -0.33 | 76.3 | 76.3 | 75.5 | 96097 |
| 1713803400 | 75.9 | 1.3 | 1.74 | 75 | 75.9 | 74.85 | 76939 |
| 1713544200 | 74.6 | 1.2 | 1.63 | 73.25 | 74.65 | 73.25 | 103258 |
| 1713457800 | 73.4 | 0.7 | 0.96 | 72.9 | 73.4 | 72.75 | 94723 |
| 1713371400 | 72.7 | 0.65 | 0.90 | 72.05 | 72.7 | 72 | 125906 |
| 1713285000 | 72.05 | -0.7 | -0.96 | 72.25 | 72.55 | 71.95 | 76873 |
| 1713198600 | 72.75 | -0.25 | -0.34 | 73.15 | 73.15 | 72.75 | 69260 |
| 1712939400 | 73 | 0 | 0.00 | 73.2 | 73.85 | 72.85 | 91472 |
| 1712853000 | 73 | -0.25 | -0.34 | 73 | 73.6 | 72.85 | 64251 |
| 1712766600 | 73.25 | 0 | 0.00 | 73.7 | 73.75 | 72.9 | 79912 |
| 1712680200 | 73.25 | 0.55 | 0.76 | 72.2 | 73.25 | 72.2 | 98475 |
| 1712593800 | 72.7 | 0.25 | 0.35 | 72.25 | 72.7 | 72.2 | 95686 |
| 1712334600 | 72.45 | -0.95 | -1.29 | 72.65 | 73.05 | 72.35 | 76754 |
| 1712248200 | 73.4 | 0 | 0.00 | 73.4 | 73.75 | 73.35 | 41464 |
| 1712161800 | 73.4 | -0.75 | -1.01 | 73.95 | 74.45 | 73.4 | 87027 |
| 1712075400 | 74.15 | -0.65 | -0.87 | 74.6 | 74.95 | 74.15 | 137213 |
| 1711647000 | 74.8 | 0 | 0.00 | 74.95 | 75.2 | 74.55 | 135719 |
| 1711560600 | 74.8 | 0.8 | 1.08 | 74.25 | 75.4 | 74.25 | 151815 |
| 1711474200 | 74 | 1.35 | 1.86 | 72.8 | 74.25 | 72.2 | 131766 |
| 1711387800 | 72.65 | 0.3 | 0.41 | 72.25 | 72.75 | 72.05 | 82452 |
| 1711128600 | 72.35 | 1.55 | 2.19 | 70.85 | 72.4 | 70.6 | 125907 |
| 1711042200 | 70.8 | 0.1 | 0.14 | 70.95 | 71.1 | 70.5 | 70732 |
| 1710955800 | 70.7 | -0.2 | -0.28 | 70.75 | 70.75 | 70.4 | 121907 |
| 1710869400 | 70.9 | 0.35 | 0.50 | 70.45 | 70.9 | 70.1 | 117431 |
| 1710783000 | 70.55 | -0.5 | -0.70 | 71.1 | 71.15 | 70.35 | 96019 |
| 1710523800 | 71.05 | -0.55 | -0.77 | 71.5 | 71.65 | 70.95 | 306090 |
| 1710437400 | 71.6 | -1 | -1.38 | 72.7 | 73.1 | 71.5 | 132794 |
| 1710351000 | 72.6 | 0.35 | 0.48 | 72.1 | 72.65 | 71.7 | 83532 |
| 1710264600 | 72.25 | 0.3 | 0.42 | 72.05 | 72.35 | 71.85 | 99363 |
| 1710178200 | 71.95 | -0.5 | -0.69 | 72.25 | 72.45 | 71.8 | 92038 |
| 1709919000 | 72.45 | 0.35 | 0.49 | 72.2 | 72.5 | 72 | 64040 |
| 1709832600 | 72.1 | 0.4 | 0.56 | 71.5 | 72.4 | 71.2 | 67726 |
| 1709746200 | 71.7 | -0.4 | -0.55 | 72 | 72.3 | 71.55 | 96919 |
| 1709659800 | 72.1 | 0.05 | 0.07 | 71.85 | 72.2 | 71.6 | 63115 |
| 1709573400 | 72.05 | 0.9 | 1.26 | 71.25 | 72.2 | 71.25 | 100450 |
| 1709314200 | 71.15 | -0.25 | -0.35 | 71.75 | 72.15 | 70.85 | 93361 |
| 1709227800 | 71.4 | -0.9 | -1.24 | 72.45 | 72.65 | 71.4 | 280200 |
| 1709141400 | 72.3 | -0.7 | -0.96 | 72.9 | 73.4 | 72.3 | 60895 |
| 1709055000 | 73 | 0.15 | 0.21 | 72.85 | 73.45 | 72.85 | 78976 |
| 1708968600 | 72.85 | -1.2 | -1.62 | 74.15 | 74.2 | 72.85 | 83275 |
| 1708709400 | 74.05 | -0.25 | -0.34 | 74.45 | 74.45 | 73.9 | 70031 |
| 1708623000 | 74.3 | 0.9 | 1.23 | 73.35 | 74.35 | 73.35 | 90609 |
| 1708536600 | 73.4 | -0.35 | -0.47 | 73.85 | 74.4 | 73.3 | 90091 |
| 1708450200 | 73.75 | -0.2 | -0.27 | 73.75 | 74 | 73.15 | 99339 |
| 1708363800 | 73.95 | 0.25 | 0.34 | 73.5 | 74.7 | 73.5 | 42789 |
| 1708104600 | 73.7 | 0.05 | 0.07 | 73.75 | 74.3 | 73.6 | 92254 |
| 1708018200 | 73.65 | 1.55 | 2.15 | 71.7 | 73.65 | 71.7 | 143040 |
| 1707931800 | 72.1 | -5.45 | -7.03 | 71.05 | 74.1 | 71.05 | 149159 |
| 1707845400 | 77.55 | -0.65 | -0.83 | 78 | 78.4 | 77.25 | 78038 |
| 1707759000 | 78.2 | -0.35 | -0.45 | 78.45 | 78.6 | 77.85 | 77416 |
| 1707499800 | 78.55 | -0.6 | -0.76 | 79.15 | 79.35 | 78.45 | 67380 |
| 1707413400 | 79.15 | 0.35 | 0.44 | 78.7 | 79.75 | 78.7 | 52004 |
| 1707327000 | 78.8 | 0.15 | 0.19 | 78.95 | 79.5 | 78.65 | 94657 |
| 1707240600 | 78.65 | 0.35 | 0.45 | 78.25 | 78.65 | 77.25 | 83068 |
| 1707154200 | 78.3 | 0.65 | 0.84 | 77.65 | 78.3 | 77.65 | 62777 |
| 1706895000 | 77.65 | 0.7 | 0.91 | 77.7 | 78.5 | 77.5 | 78313 |
| 1706808600 | 76.95 | -0.9 | -1.16 | 77.9 | 78.55 | 76.4 | 62392 |
| 1706722200 | 77.85 | 0.35 | 0.45 | 77.5 | 78 | 77.35 | 126885 |
| 1706635800 | 77.5 | -0.35 | -0.45 | 77.75 | 78 | 77.15 | 90577 |
| 1706549400 | 77.85 | 1.85 | 2.43 | 76 | 77.85 | 76 | 193069 |
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
