We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 4.80512546716 | 74.92 | 78.7 | 74.64 | 1046024 | 76.25741386 | DE |
| 4 | 4.34 | 5.85063359396 | 74.18 | 78.7 | 69.38 | 956571 | 73.05568547 | DE |
| 12 | 9.76 | 14.1942990111 | 68.76 | 78.7 | 67.09 | 964433 | 71.13113398 | DE |
| 26 | 25.52 | 48.1509433962 | 53 | 78.7 | 52.39 | 973323 | 66.4369452 | DE |
| 52 | 26.32 | 50.4214559387 | 52.2 | 78.7 | 48.87 | 1043894 | 60.63722952 | DE |
| 156 | 21.86 | 38.5810095305 | 56.66 | 78.7 | 35.18 | 1157255 | 54.99842187 | DE |
| 260 | 42.965 | 120.84095064 | 35.555 | 78.7 | 16.408 | 1364669 | 44.9134921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715013000 | 77.76 | 0.06 | 0.08 | 77.88 | 78.56 | 77.68 | 605204 |
| 1714753800 | 77.7 | 2 | 2.64 | 76.3 | 78.38 | 75.94 | 1131997 |
| 1714667400 | 75.7 | 1.04 | 1.39 | 75.4 | 76.22 | 74.96 | 1313777 |
| 1714494600 | 74.66 | -0.04 | -0.05 | 74.92 | 75.6 | 74.64 | 1133117 |
| 1714408200 | 74.7 | -0.54 | -0.72 | 75.42 | 75.56 | 74.52 | 1180241 |
| 1714149000 | 75.24 | 4.84 | 6.87 | 72.5 | 75.26 | 72.46 | 1714163 |
| 1714062600 | 70.4 | -0.42 | -0.59 | 70.54 | 70.82 | 69.52 | 962923 |
| 1713976200 | 70.82 | 0.36 | 0.51 | 70.76 | 71.26 | 70.34 | 843992 |
| 1713889800 | 70.46 | 0.06 | 0.09 | 70.7 | 70.8 | 69.84 | 963067 |
| 1713803400 | 70.4 | 0.14 | 0.20 | 70.92 | 71.02 | 70.1 | 625778 |
| 1713544200 | 70.26 | -0.94 | -1.32 | 70.12 | 70.72 | 69.38 | 906920 |
| 1713457800 | 71.2 | 0.12 | 0.17 | 71 | 71.44 | 70.58 | 710320 |
| 1713371400 | 71.08 | 0.38 | 0.54 | 70.64 | 72 | 70.64 | 737128 |
| 1713285000 | 70.7 | -1.36 | -1.89 | 70.96 | 71.12 | 70.38 | 840842 |
| 1713198600 | 72.06 | 0.16 | 0.22 | 72.26 | 73 | 71.8 | 689178 |
| 1712939400 | 71.9 | -0.04 | -0.06 | 72.94 | 73.3 | 71.34 | 962434 |
| 1712853000 | 71.94 | -0.78 | -1.07 | 72.4 | 72.94 | 71.42 | 1077909 |
| 1712766600 | 72.72 | -0.54 | -0.74 | 73.78 | 73.98 | 71.48 | 1012132 |
| 1712680200 | 73.26 | -1.04 | -1.40 | 74.18 | 74.22 | 73.06 | 763736 |
| 1712593800 | 74.3 | 0.94 | 1.28 | 73.38 | 74.86 | 73.38 | 892366 |
| 1712334600 | 73.36 | -0.9 | -1.21 | 72.78 | 73.42 | 72.32 | 1105380 |
| 1712248200 | 74.26 | 1.16 | 1.59 | 73 | 74.64 | 72.86 | 1104459 |
| 1712161800 | 73.1 | 1.64 | 2.29 | 71.6 | 73.16 | 71.4 | 980813 |
| 1712075400 | 71.46 | -0.47 | -0.65 | 71.6 | 72.52 | 71.34 | 900623 |
| 1711647000 | 71.93 | -0.24 | -0.33 | 72.25 | 72.4 | 71.53 | 993304 |
| 1711560600 | 72.17 | 0.73 | 1.02 | 71.49 | 72.45 | 71.35 | 808772 |
| 1711474200 | 71.44 | 0.91 | 1.29 | 70.39 | 71.47 | 70.34 | 829741 |
| 1711387800 | 70.53 | -0.34 | -0.48 | 70.8 | 70.92 | 69.84 | 988831 |
| 1711128600 | 70.87 | -0.63 | -0.88 | 71.1 | 71.53 | 70.38 | 933134 |
| 1711042200 | 71.5 | 1 | 1.42 | 71.5 | 71.58 | 70.22 | 1315604 |
| 1710955800 | 70.5 | 0.5 | 0.71 | 70 | 70.88 | 69.98 | 742108 |
| 1710869400 | 70 | 0.87 | 1.26 | 68.92 | 70 | 68.7 | 926378 |
| 1710783000 | 69.13 | -0.58 | -0.83 | 69.96 | 70 | 69.01 | 842164 |
| 1710523800 | 69.71 | 0.56 | 0.81 | 69.22 | 70.39 | 69.07 | 1800708 |
| 1710437400 | 69.15 | -0.69 | -0.99 | 69.95 | 70 | 69.03 | 1038374 |
| 1710351000 | 69.84 | 0.32 | 0.46 | 69.73 | 69.85 | 68.99 | 792710 |
| 1710264600 | 69.52 | 1.37 | 2.01 | 68.43 | 69.52 | 67.53 | 1005281 |
| 1710178200 | 68.15 | -0.4 | -0.58 | 67.92 | 68.45 | 67.62 | 563680 |
| 1709919000 | 68.55 | -0.67 | -0.97 | 68.97 | 69.23 | 68.12 | 755023 |
| 1709832600 | 69.22 | 1.08 | 1.58 | 67.55 | 69.5 | 67.48 | 941662 |
| 1709746200 | 68.14 | 0.08 | 0.12 | 67.91 | 68.41 | 67.71 | 745540 |
| 1709659800 | 68.06 | -0.91 | -1.32 | 68.16 | 68.69 | 67.53 | 806465 |
| 1709573400 | 68.97 | 0.37 | 0.54 | 69 | 69.32 | 68.44 | 859021 |
| 1709314200 | 68.6 | -2.6 | -3.65 | 72.28 | 73.6 | 67.11 | 2119689 |
| 1709227800 | 71.2 | -0.09 | -0.13 | 71.35 | 71.68 | 70.8 | 1618440 |
| 1709141400 | 71.29 | 1.06 | 1.51 | 70.14 | 71.31 | 70.12 | 652863 |
| 1709055000 | 70.23 | 0.24 | 0.34 | 69.65 | 70.41 | 69.62 | 622347 |
| 1708968600 | 69.99 | -0.2 | -0.28 | 70.41 | 70.52 | 69.89 | 648521 |
| 1708709400 | 70.19 | 0.55 | 0.79 | 69.63 | 70.48 | 69.12 | 850511 |
| 1708623000 | 69.64 | 1.22 | 1.78 | 68.75 | 69.64 | 68.42 | 1005495 |
| 1708536600 | 68.42 | 0.12 | 0.18 | 68.24 | 68.47 | 67.09 | 1139707 |
| 1708450200 | 68.3 | -0.25 | -0.36 | 68.37 | 68.72 | 68.04 | 780416 |
| 1708363800 | 68.55 | -0.58 | -0.84 | 68.3 | 68.72 | 67.64 | 586509 |
| 1708104600 | 69.13 | -0.53 | -0.76 | 69.81 | 70.07 | 68.98 | 921645 |
| 1708018200 | 69.66 | 1.71 | 2.52 | 69.2 | 70.31 | 69.07 | 1326645 |
| 1707931800 | 67.95 | -0.19 | -0.28 | 67.78 | 68.48 | 67.7 | 711120 |
| 1707845400 | 68.14 | -1 | -1.45 | 68.76 | 68.81 | 67.33 | 1141749 |
| 1707759000 | 69.14 | 1.36 | 2.01 | 68.19 | 69.14 | 68.19 | 973935 |
| 1707499800 | 67.78 | 0.11 | 0.16 | 67.59 | 68.2 | 67.45 | 760402 |
| 1707413400 | 67.67 | 0.71 | 1.06 | 67 | 68.11 | 66.5 | 1150528 |
| 1707327000 | 66.959999 | 1.01 | 1.53 | 66.37 | 67.51 | 65.55 | 1661751 |
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
