We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.27226463104 | 78.6 | 81.6 | 78.1 | 15655 | 80.06345751 | DE |
| 4 | -3.9 | -4.67065868263 | 83.5 | 83.6 | 77.9 | 17218 | 80.38608322 | DE |
| 12 | 0.7 | 0.887198986058 | 78.9 | 83.7 | 73.7 | 22967 | 77.96686114 | DE |
| 26 | 16.6 | 26.3492063492 | 63 | 88.2 | 61.9 | 24526 | 78.42986117 | DE |
| 52 | 3.2 | 4.18848167539 | 76.4 | 88.2 | 61.9 | 19041 | 75.99438369 | DE |
| 156 | -12.2 | -13.2897603486 | 91.8 | 137 | 61.9 | 17268 | 85.9234966 | DE |
| 260 | 5.1 | 6.84563758389 | 74.5 | 137 | 53 | 15555 | 85.84153261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 78.8 | -0.7 | -0.88 | 80 | 80 | 78.1 | 11611 |
| 1713976200 | 79.5 | -1.6 | -1.97 | 81.4 | 81.4 | 78.9 | 16526 |
| 1713889800 | 81.1 | 0.3 | 0.37 | 81.5 | 81.6 | 80.7 | 16980 |
| 1713803400 | 80.8 | 1.4 | 1.76 | 79.6 | 81.4 | 79.5 | 20272 |
| 1713544200 | 79.4 | 0.3 | 0.38 | 78.6 | 79.4 | 78.4 | 12887 |
| 1713457800 | 79.1 | 0.6 | 0.76 | 79 | 80.2 | 78.6 | 11404 |
| 1713371400 | 78.5 | -2.6 | -3.21 | 80.5 | 80.9 | 78.5 | 13851 |
| 1713285000 | 81.1 | 0.7 | 0.87 | 79.7 | 81.3 | 79.1 | 48833 |
| 1713198600 | 80.4 | 0.3 | 0.37 | 80 | 80.8 | 79.8 | 8242 |
| 1712939400 | 80.1 | 0.3 | 0.38 | 81 | 81.4 | 80.1 | 15471 |
| 1712853000 | 79.8 | 1.3 | 1.66 | 78.4 | 80.3 | 77.9 | 18722 |
| 1712766600 | 78.5 | -1.5 | -1.88 | 81 | 81.6 | 78.1 | 16010 |
| 1712680200 | 80 | -1.3 | -1.60 | 81 | 81.6 | 80 | 9514 |
| 1712593800 | 81.3 | 0.9 | 1.12 | 80.4 | 81.4 | 80.2 | 15313 |
| 1712334600 | 80.4 | -1.7 | -2.07 | 81.3 | 81.5 | 79.6 | 16292 |
| 1712248200 | 82.1 | 1 | 1.23 | 81.2 | 82.1 | 80.9 | 22681 |
| 1712161800 | 81.1 | -0.1 | -0.12 | 81.8 | 81.8 | 80.4 | 15065 |
| 1712075400 | 81.2 | -2.3 | -2.75 | 83.5 | 83.6 | 80.5 | 20254 |
| 1711647000 | 83.5 | 0.6 | 0.72 | 83.5 | 83.7 | 81.8 | 29095 |
| 1711560600 | 82.9 | 1 | 1.22 | 81.9 | 83.1 | 81.7 | 19348 |
| 1711474200 | 81.9 | 0.3 | 0.37 | 81.5 | 82.4 | 81.4 | 20432 |
| 1711387800 | 81.6 | 1 | 1.24 | 80.5 | 81.9 | 80.4 | 21169 |
| 1711128600 | 80.6 | 0.7 | 0.88 | 80.1 | 81.1 | 80 | 15604 |
| 1711042200 | 79.9 | 1.8 | 2.30 | 79 | 79.9 | 78.6 | 16096 |
| 1710955800 | 78.1 | 0.6 | 0.77 | 77.5 | 78.7 | 77.1 | 16967 |
| 1710869400 | 77.5 | 0.2 | 0.26 | 77.3 | 77.5 | 76.6 | 8789 |
| 1710783000 | 77.3 | -0.3 | -0.39 | 77.8 | 78 | 77 | 10093 |
| 1710523800 | 77.6 | 1.1 | 1.44 | 76.3 | 78.6 | 76.3 | 180053 |
| 1710437400 | 76.5 | -0.4 | -0.52 | 77.2 | 78.1 | 76.4 | 21834 |
| 1710351000 | 76.9 | -0.2 | -0.26 | 77.1 | 77.4 | 76.5 | 23340 |
| 1710264600 | 77.1 | -0.9 | -1.15 | 78 | 78 | 76.5 | 33142 |
| 1710178200 | 78 | 0.8 | 1.04 | 76.8 | 78.2 | 76.5 | 37559 |
| 1709919000 | 77.2 | 0.6 | 0.78 | 77 | 78.4 | 76.9 | 35603 |
| 1709832600 | 76.6 | 0 | 0.00 | 76.5 | 78.4 | 75.6 | 18280 |
| 1709746200 | 76.6 | 1.4 | 1.86 | 75.1 | 77.2 | 74.6 | 27928 |
| 1709659800 | 75.2 | -0.1 | -0.13 | 75.3 | 76 | 74.6 | 26007 |
| 1709573400 | 75.3 | 0 | 0.00 | 75.2 | 75.6 | 73.7 | 24712 |
| 1709314200 | 75.3 | 1.3 | 1.76 | 74 | 75.6 | 73.9 | 36913 |
| 1709227800 | 74 | -1.1 | -1.46 | 75.5 | 75.8 | 74 | 70727 |
| 1709141400 | 75.1 | -1.1 | -1.44 | 75.7 | 76.2 | 74.1 | 13922 |
| 1709055000 | 76.2 | -0.5 | -0.65 | 77 | 77.7 | 76.2 | 13794 |
| 1708968600 | 76.7 | -0.9 | -1.16 | 77.7 | 77.9 | 75.8 | 12966 |
| 1708709400 | 77.6 | -0.3 | -0.39 | 77.9 | 78.2 | 77.2 | 12219 |
| 1708623000 | 77.9 | 0.5 | 0.65 | 78 | 78.4 | 76.8 | 14696 |
| 1708536600 | 77.4 | 0.3 | 0.39 | 76.9 | 78.6 | 76.9 | 13894 |
| 1708450200 | 77.1 | 0.8 | 1.05 | 77.5 | 78 | 77 | 16300 |
| 1708363800 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1708104600 | 76.3 | -0.6 | -0.78 | 77.4 | 77.6 | 76.2 | 13786 |
| 1708018200 | 76.9 | 1.8 | 2.40 | 75.9 | 77.2 | 75.1 | 9867 |
| 1707931800 | 75.1 | 0.5 | 0.67 | 74.5 | 75.7 | 73.9 | 16486 |
| 1707845400 | 74.6 | -0.8 | -1.06 | 75.9 | 75.9 | 73.9 | 21933 |
| 1707759000 | 75.4 | 0 | 0.00 | 75 | 76.1 | 74.7 | 17311 |
| 1707499800 | 75.4 | -2.1 | -2.71 | 77.2 | 78.1 | 75.2 | 17360 |
| 1707413400 | 77.5 | 1.8 | 2.38 | 78.4 | 79 | 77.2 | 23545 |
| 1707327000 | 75.7 | -1 | -1.30 | 76.1 | 78.1 | 75.7 | 32276 |
| 1707240600 | 76.7 | -1 | -1.29 | 77.8 | 77.8 | 76.3 | 23427 |
| 1707154200 | 77.7 | -0.3 | -0.38 | 78.1 | 78.8 | 77.3 | 15816 |
| 1706895000 | 78 | -0.4 | -0.51 | 78.9 | 79.3 | 77.5 | 15929 |
| 1706808600 | 78.4 | -1.4 | -1.75 | 79.6 | 79.6 | 77.9 | 23914 |
| 1706722200 | 79.8 | 0.3 | 0.38 | 79.6 | 80.3 | 79.1 | 24174 |
| 1706635800 | 79.5 | -0.5 | -0.63 | 80 | 80.5 | 79.2 | 9792 |
| 1706549400 | 80 | 0.1 | 0.13 | 80.1 | 80.1 | 79 | 12294 |
| 1706290200 | 79.9 | -0.7 | -0.87 | 80.9 | 80.9 | 79.5 | 13342 |
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
