We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -2.15101949361 | 89.26 | 90.38 | 84.97 | 2840 | 87.5782256 | DE |
| 4 | 8.740001 | 11.1195942891 | 78.599999 | 90.38 | 77.819999 | 2373 | 84.68130341 | DE |
| 12 | 10.81 | 14.1251796681 | 76.53 | 90.38 | 69.9 | 2512 | 79.16752026 | DE |
| 26 | 23.88 | 37.6300031516 | 63.46 | 90.38 | 56.53 | 3120 | 72.72799645 | DE |
| 52 | 23.74 | 37.3270440252 | 63.6 | 90.38 | 50.58 | 2761 | 70.18796716 | DE |
| 156 | -399.51 | -82.0601828078 | 486.85 | 512.8 | 37.38 | 1659 | 66.94517343 | DE |
| 260 | -562.66 | -86.5630769231 | 650 | 749.4 | 37.38 | 1494 | 69.19763632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716841560 | 88.43 | 1.11 | 1.27 | 86.71 | 88.43 | 86.71 | 1115 |
| 1716582420 | 87.32 | 1.33 | 1.55 | 86.06 | 87.82 | 84.97 | 1339 |
| 1716496020 | 85.99 | -1.53 | -1.75 | 88.75 | 89.45 | 85.3 | 3505 |
| 1716409620 | 87.52 | -0.87 | -0.98 | 87.92 | 89 | 87.4 | 1987 |
| 1716323160 | 88.39 | -0.25 | -0.28 | 89.26 | 90.38 | 87.57 | 6256 |
| 1716236760 | 88.64 | 1.64 | 1.89 | 87.11 | 89.08 | 86.99 | 949 |
| 1715977620 | 87 | 1.02 | 1.19 | 86.33 | 87.49 | 86.09 | 2182 |
| 1715891220 | 85.98 | 3.41 | 4.13 | 83.75 | 87.78 | 83.099999 | 6804 |
| 1715804820 | 82.569999 | 3.38 | 4.27 | 79.83 | 83.63 | 78.83 | 1509 |
| 1715718420 | 79.19 | -2.4 | -2.94 | 81.319999 | 81.319999 | 79.19 | 2025 |
| 1715631960 | 81.59 | 0.54 | 0.67 | 81.04 | 82.01 | 80.459999 | 976 |
| 1715372820 | 81.05 | -0.93 | -1.13 | 82.02 | 83.099999 | 80.87 | 804 |
| 1715286420 | 81.98 | 1.98 | 2.48 | 81.099999 | 82.25 | 80.4 | 1046 |
| 1715200020 | 80 | -4.13 | -4.91 | 84.01 | 84.01 | 80 | 2807 |
| 1715113620 | 84.13 | -0.59 | -0.70 | 84.5 | 85.58 | 84.11 | 2135 |
| 1715027220 | 84.72 | 2.57 | 3.13 | 82.14 | 84.72 | 82.01 | 2469 |
| 1714768020 | 82.15 | -0.45 | -0.54 | 82.51 | 83.56 | 81.599999 | 3297 |
| 1714681560 | 82.599999 | 4.78 | 6.14 | 80.4 | 82.66 | 80.3 | 2828 |
| 1714508820 | 77.819999 | -0.66 | -0.84 | 78.599999 | 79.8 | 77.819999 | 1060 |
| 1714422420 | 78.48 | -0.76 | -0.96 | 79.12 | 79.89 | 78.48 | 446 |
| 1714163220 | 79.239999 | 1.81 | 2.34 | 80.97 | 80.97 | 79.239999 | 3962 |
| 1714076820 | 77.43 | -1.01 | -1.29 | 76.05 | 77.64 | 74.709999 | 1561 |
| 1713990420 | 78.44 | 2.54 | 3.35 | 77.13 | 79.3 | 76.81 | 1077 |
| 1713903960 | 75.9 | 2 | 2.71 | 73.5 | 76.67 | 73.11 | 1642 |
| 1713817560 | 73.9 | 1.66 | 2.30 | 72.31 | 73.9 | 71.72 | 2348 |
| 1713558420 | 72.239999 | -3.32 | -4.39 | 74.54 | 75.43 | 72.11 | 2746 |
| 1713472020 | 75.56 | 0.34 | 0.45 | 75.4 | 76.209999 | 74.95 | 701 |
| 1713385620 | 75.22 | -2.1 | -2.72 | 78.2 | 78.2 | 75.22 | 1192 |
| 1713299220 | 77.319999 | 1.18 | 1.55 | 75.79 | 77.45 | 74.819999 | 9104 |
| 1713212820 | 76.14 | -4.57 | -5.66 | 81.26 | 81.95 | 76.01 | 5420 |
| 1712953620 | 80.709999 | -1.07 | -1.31 | 81.78 | 82.12 | 80.489999 | 1111 |
| 1712867220 | 81.78 | 1.48 | 1.84 | 79.94 | 81.8 | 79.47 | 1877 |
| 1712780760 | 80.3 | 0.11 | 0.14 | 79.81 | 80.69 | 77.849999 | 1422 |
| 1712694360 | 80.19 | 0.54 | 0.68 | 79.73 | 80.31 | 79.01 | 2047 |
| 1712607960 | 79.65 | 0.36 | 0.45 | 78.89 | 80.11 | 78.61 | 2940 |
| 1712348820 | 79.29 | 1.29 | 1.65 | 78.13 | 80 | 77.63 | 3381 |
| 1712262360 | 78 | -1.85 | -2.32 | 80.25 | 81 | 78 | 935 |
| 1712175960 | 79.849999 | -0.48 | -0.60 | 80.92 | 81.03 | 79.849999 | 1642 |
| 1712089560 | 80.33 | -0.61 | -0.75 | 81.62 | 81.849999 | 78.67 | 2414 |
| 1711661160 | 80.94 | 0.6 | 0.75 | 80.349999 | 81.62 | 80.349999 | 1514 |
| 1711574820 | 80.34 | -0.1 | -0.12 | 80.5 | 81.37 | 79.43 | 1646 |
| 1711488360 | 80.44 | -0.55 | -0.68 | 80.67 | 82.06 | 80 | 1829 |
| 1711401960 | 80.989999 | 2.64 | 3.37 | 78.209999 | 80.989999 | 77.65 | 2898 |
| 1711142760 | 78.349999 | -0.4 | -0.51 | 78.709999 | 79.03 | 77.65 | 778 |
| 1711056360 | 78.75 | 1.81 | 2.35 | 77.51 | 78.75 | 76.75 | 1829 |
| 1710969960 | 76.94 | 3.12 | 4.23 | 73.86 | 77.55 | 73.29 | 5931 |
| 1710883560 | 73.819999 | 1.36 | 1.88 | 72.69 | 73.819999 | 71.72 | 1435 |
| 1710797160 | 72.459999 | 1.61 | 2.27 | 70.51 | 72.5 | 69.9 | 4320 |
| 1710537960 | 70.849999 | -0.03 | -0.04 | 70.78 | 71.739999 | 70.29 | 1957 |
| 1710451620 | 70.88 | -2.62 | -3.56 | 73.069999 | 73.989999 | 70.87 | 4035 |
| 1710365160 | 73.5 | -0.28 | -0.38 | 73.42 | 74.13 | 73.22 | 548 |
| 1710278760 | 73.78 | -0.8 | -1.07 | 74.67 | 75.29 | 73.5 | 2305 |
| 1710192420 | 74.58 | -0.12 | -0.16 | 74.37 | 75.27 | 73.16 | 2364 |
| 1709933160 | 74.7 | -0.25 | -0.33 | 74.3 | 76.19 | 74.11 | 4947 |
| 1709846760 | 74.95 | -0.24 | -0.32 | 74.58 | 76.209999 | 74.58 | 4839 |
| 1709760360 | 75.19 | 0.45 | 0.60 | 75.03 | 76.09 | 74.56 | 2933 |
| 1709673960 | 74.739999 | -2.11 | -2.75 | 76.53 | 76.53 | 74.4 | 3162 |
| 1709587560 | 76.849999 | -0.88 | -1.13 | 77.349999 | 77.83 | 75.66 | 3302 |
| 1709328360 | 77.73 | -1.32 | -1.67 | 79.77 | 79.89 | 77.04 | 2066 |
| 1709241960 | 79.05 | 0.79 | 1.01 | 77.92 | 79.87 | 77.349999 | 2632 |
| 1709155560 | 78.26 | -0.5 | -0.63 | 79.01 | 79.01 | 77.62 | 554 |
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
