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 | 4.4 | 5.79710144928 | 75.9 | 82.3 | 75.45 | 305425 | 77.9434803 | DE |
| 4 | -0.08 | -0.0995272455835 | 80.38 | 82.3 | 75.05 | 191775 | 77.8819058 | DE |
| 12 | -24.2 | -23.1578947368 | 104.5 | 104.8 | 71.94 | 240543 | 77.65354792 | DE |
| 26 | -17.26 | -17.6916769168 | 97.56 | 105.4 | 71.94 | 220528 | 89.30057496 | DE |
| 52 | -17.6 | -17.9775280899 | 97.9 | 105.4 | 71.94 | 190560 | 93.22874908 | DE |
| 156 | -2.4 | -2.90205562273 | 82.7 | 105.4 | 62.4 | 231707 | 83.35613081 | DE |
| 260 | -23.1 | -22.3404255319 | 103.4 | 108.5 | 48.45 | 272806 | 81.49110936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 78.8 | 0.35 | 0.45 | 78.5 | 79.3 | 77.6 | 286596 |
| 1713803400 | 78.45 | -0.1 | -0.13 | 78.8 | 79.5 | 77.55 | 197738 |
| 1713544200 | 78.55 | 1.25 | 1.62 | 80 | 82.3 | 77.3 | 529573 |
| 1713457800 | 77.3 | 1.85 | 2.45 | 75.75 | 77.6 | 75.75 | 331282 |
| 1713371400 | 75.45 | -0.4 | -0.53 | 75.9 | 76.2 | 75.45 | 181937 |
| 1713285000 | 75.85 | -0.3 | -0.39 | 75.85 | 75.9 | 75.05 | 164046 |
| 1713198600 | 76.15 | -0.45 | -0.59 | 76.45 | 77.5 | 76.15 | 132433 |
| 1712939400 | 76.6 | 0.05 | 0.07 | 76.75 | 77.3 | 76.2 | 172679 |
| 1712853000 | 76.55 | -0.6 | -0.78 | 77 | 77 | 76.05 | 131569 |
| 1712766600 | 77.15 | -0.2 | -0.26 | 77.5 | 77.5 | 76.5 | 110494 |
| 1712680200 | 77.35 | -0.3 | -0.39 | 77.5 | 77.55 | 76.8 | 133300 |
| 1712593800 | 77.65 | -1 | -1.27 | 78.5 | 78.7 | 77.65 | 116974 |
| 1712334600 | 78.65 | -0.2 | -0.25 | 78.2 | 78.7 | 77.15 | 189002 |
| 1712248200 | 78.85 | 0.3 | 0.38 | 78.45 | 79 | 78.15 | 136860 |
| 1712161800 | 78.55 | 0 | 0.00 | 78.35 | 78.8 | 77.95 | 142740 |
| 1712075400 | 78.55 | -0.93 | -1.17 | 79.4 | 79.95 | 78.45 | 223019 |
| 1711647000 | 79.48 | -0.76 | -0.95 | 80.22 | 80.46 | 79.3 | 156026 |
| 1711560600 | 80.24 | 0.02 | 0.02 | 80.38 | 80.66 | 79.92 | 115679 |
| 1711474200 | 80.22 | 0.84 | 1.06 | 79.36 | 80.56 | 78.98 | 187401 |
| 1711387800 | 79.38 | 0.7 | 0.89 | 78.66 | 79.52 | 78.66 | 144462 |
| 1711128600 | 78.68 | 0.04 | 0.05 | 78.6 | 78.74 | 78.24 | 146193 |
| 1711042200 | 78.64 | 0.52 | 0.67 | 78.58 | 78.9 | 77.74 | 143931 |
| 1710955800 | 78.12 | -0.08 | -0.10 | 78.12 | 78.58 | 78 | 233419 |
| 1710869400 | 78.2 | 0.58 | 0.75 | 77.72 | 78.2 | 77.3 | 148984 |
| 1710783000 | 77.62 | -0.14 | -0.18 | 77.68 | 78 | 77.28 | 151163 |
| 1710523800 | 77.76 | -1.18 | -1.49 | 78.68 | 78.8 | 77.76 | 479687 |
| 1710437400 | 78.94 | 0.62 | 0.79 | 78.4 | 79.26 | 78.4 | 253933 |
| 1710351000 | 78.32 | 1.14 | 1.48 | 77.3 | 78.38 | 77.22 | 268996 |
| 1710264600 | 77.18 | 0.66 | 0.86 | 76.62 | 77.5 | 76 | 271108 |
| 1710178200 | 76.52 | -0.28 | -0.36 | 76.5 | 77.1 | 76.48 | 205271 |
| 1709919000 | 76.8 | 0.44 | 0.58 | 76.3 | 76.8 | 76 | 173554 |
| 1709832600 | 76.36 | 0.14 | 0.18 | 76.2 | 77.08 | 76.2 | 170376 |
| 1709746200 | 76.22 | -0.3 | -0.39 | 76.54 | 77 | 76.2 | 218085 |
| 1709659800 | 76.52 | 0.58 | 0.76 | 75.84 | 76.72 | 75.74 | 336842 |
| 1709573400 | 75.94 | 0.94 | 1.25 | 74.66 | 75.94 | 74.56 | 322665 |
| 1709314200 | 75 | 1.3 | 1.76 | 74 | 75.52 | 74 | 251841 |
| 1709227800 | 73.7 | 1.06 | 1.46 | 72.8 | 74.08 | 72.4 | 368811 |
| 1709141400 | 72.64 | -0.82 | -1.12 | 73.76 | 74.1 | 71.94 | 388041 |
| 1709055000 | 73.46 | -0.52 | -0.70 | 73.92 | 73.92 | 73.02 | 210555 |
| 1708968600 | 73.98 | 0.38 | 0.52 | 73.58 | 74.38 | 73.48 | 190930 |
| 1708709400 | 73.6 | -0.6 | -0.81 | 74.22 | 74.5 | 73.38 | 276910 |
| 1708623000 | 74.2 | -0.66 | -0.88 | 75 | 75.32 | 74.02 | 267134 |
| 1708536600 | 74.86 | -0.8 | -1.06 | 75.5 | 75.62 | 74.36 | 267470 |
| 1708450200 | 75.66 | -0.04 | -0.05 | 75.5 | 75.8 | 74.9 | 197771 |
| 1708363800 | 75.7 | -0.76 | -0.99 | 76.5 | 76.52 | 75.3 | 221069 |
| 1708104600 | 76.46 | -0.66 | -0.86 | 77.4 | 77.5 | 76.26 | 192999 |
| 1708018200 | 77.12 | -0.5 | -0.64 | 77.88 | 78.08 | 76.8 | 187164 |
| 1707931800 | 77.62 | 0.04 | 0.05 | 77.46 | 78.64 | 77.16 | 171245 |
| 1707845400 | 77.58 | -0.08 | -0.10 | 77.52 | 77.72 | 76.66 | 175282 |
| 1707759000 | 77.66 | -0.46 | -0.59 | 78.2 | 78.34 | 77.54 | 221287 |
| 1707499800 | 78.12 | 0.12 | 0.15 | 78.02 | 78.68 | 77.68 | 165241 |
| 1707413400 | 78 | 0.98 | 1.27 | 77.02 | 78.36 | 77.02 | 358220 |
| 1707327000 | 77.02 | -0.36 | -0.47 | 77.38 | 78.08 | 77.02 | 273979 |
| 1707240600 | 77.38 | -0.1 | -0.13 | 77.54 | 78.34 | 77.32 | 471424 |
| 1707154200 | 77.48 | 1.52 | 2.00 | 75.9 | 77.74 | 75.46 | 332879 |
| 1706895000 | 75.96 | 1.64 | 2.21 | 75.28 | 76.74 | 74.92 | 383249 |
| 1706808600 | 74.32 | -30.28 | -28.95 | 78.6 | 79.44 | 74.32 | 626725 |
| 1706722200 | 104.6 | 0.4 | 0.38 | 104.5 | 104.8 | 103.25 | 443228 |
| 1706635800 | 104.2 | 0.6 | 0.58 | 103.6 | 104.5 | 103.35 | 333606 |
| 1706549400 | 103.6 | 1.5 | 1.47 | 101.9 | 104.6 | 101.85 | 311808 |
| 1706290200 | 102.1 | 1.7 | 1.69 | 100.35 | 102.4 | 99.8 | 193594 |
| 1706203800 | 100.4 | -0.55 | -0.54 | 101 | 101 | 99.88 | 296220 |
| 1706117400 | 100.95 | -0.8 | -0.79 | 101.85 | 101.9 | 100.2 | 317266 |
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
