We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 5.15713134569 | 62.05 | 64.65 | 62.05 | 189516 | 62.27752166 | DE |
| 4 | 0.95 | 1.47744945568 | 64.3 | 66.65 | 62.05 | 138819 | 63.5020664 | DE |
| 12 | 2.975 | 4.77719791248 | 62.275 | 67.5 | 57.85 | 190647 | 61.8729289 | DE |
| 26 | 13.65 | 26.4534883721 | 51.6 | 67.5 | 50.9 | 178894 | 60.68002662 | DE |
| 52 | -7.025 | -9.71982013144 | 72.275 | 76.5 | 50.9 | 157884 | 62.14388122 | DE |
| 156 | -204.75 | -75.8333333333 | 270 | 308 | 50.9 | 108587 | 84.35728126 | DE |
| 260 | -16 | -19.6923076923 | 81.25 | 308 | 50.9 | 76042 | 89.79093783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 65.25 | 1.65 | 2.59 | 65.25 | 65.25 | 65.25 | 22703 |
| 1714062600 | 63.6 | -1.05 | -1.62 | 63.6 | 63.6 | 63.6 | 37973 |
| 1713976200 | 64.65 | 0.4 | 0.62 | 64.65 | 64.65 | 64.65 | 28230 |
| 1713889800 | 64.25 | 1.45 | 2.31 | 64.25 | 64.25 | 64.25 | 26743 |
| 1713803400 | 62.8 | 0.75 | 1.21 | 62.8 | 62.8 | 62.8 | 32672 |
| 1713544200 | 62.05 | -0.7 | -1.12 | 62.05 | 62.05 | 62.05 | 821961 |
| 1713457800 | 62.75 | -0.3 | -0.48 | 62.75 | 62.75 | 62.75 | 30208 |
| 1713371400 | 63.05 | -0.75 | -1.18 | 63.05 | 63.05 | 63.05 | 49041 |
| 1713285000 | 63.8 | -0.9 | -1.39 | 63.8 | 63.8 | 63.8 | 993198 |
| 1713198600 | 64.7 | -0.6 | -0.92 | 64.7 | 64.7 | 64.7 | 46718 |
| 1712939400 | 65.3 | 0.4 | 0.62 | 65.3 | 65.3 | 65.3 | 35799 |
| 1712853000 | 64.9 | -1.05 | -1.59 | 64.9 | 64.9 | 64.9 | 53436 |
| 1712766600 | 65.95 | -0.7 | -1.05 | 65.95 | 65.95 | 65.95 | 46477 |
| 1712680200 | 66.65 | 0.3 | 0.45 | 66.65 | 66.65 | 66.65 | 55038 |
| 1712593800 | 66.349999 | 1.65 | 2.55 | 65 | 66.599999 | 65 | 54567 |
| 1712334600 | 64.7 | -1.2 | -1.82 | 64.7 | 64.7 | 64.7 | 60323 |
| 1712248200 | 65.9 | 0.85 | 1.31 | 65.9 | 65.9 | 65.9 | 42880 |
| 1712161800 | 65.05 | 0.75 | 1.17 | 65.05 | 65.05 | 65.05 | 40241 |
| 1712075400 | 64.3 | -3.2 | -4.74 | 64.3 | 64.3 | 64.3 | 43232 |
| 1711647000 | 67.5 | 0.83 | 1.24 | 67.5 | 67.5 | 67.5 | 88900 |
| 1711560600 | 66.675 | -0.53 | -0.78 | 66.675 | 66.675 | 66.675 | 88114 |
| 1711474200 | 67.2 | 1.3 | 1.97 | 67.2 | 67.2 | 67.2 | 105862 |
| 1711387800 | 65.9 | 0.55 | 0.84 | 65.5 | 66 | 65.4 | 57552 |
| 1711128600 | 65.349999 | -1.1 | -1.66 | 65.349999 | 65.349999 | 65.349999 | 101479 |
| 1711042200 | 66.45 | 2.78 | 4.36 | 65.5 | 66.974999 | 65.05 | 180145 |
| 1710955800 | 63.675 | 0.57 | 0.91 | 63.675 | 63.675 | 63.675 | 30036 |
| 1710869400 | 63.1 | -1.3 | -2.02 | 63.1 | 63.1 | 63.1 | 173363 |
| 1710783000 | 64.4 | 1.5 | 2.38 | 64.4 | 64.4 | 64.4 | 134003 |
| 1710523800 | 62.9 | -0.2 | -0.32 | 63 | 63.825 | 62.225 | 67694 |
| 1710437400 | 63.1 | 0.85 | 1.37 | 62.5 | 64.2 | 62.25 | 329660 |
| 1710351000 | 62.25 | 2.1 | 3.49 | 62.25 | 62.25 | 62.25 | 206627 |
| 1710264600 | 60.15 | 0.15 | 0.25 | 60.15 | 60.15 | 60.15 | 75816 |
| 1710178200 | 60 | 1.1 | 1.87 | 60 | 60 | 60 | 146167 |
| 1709919000 | 58.9 | 0.45 | 0.77 | 58.9 | 58.9 | 58.9 | 93795 |
| 1709832600 | 58.45 | 0 | 0.00 | 58.45 | 58.45 | 58.45 | 339376 |
| 1709746200 | 58.45 | -0.8 | -1.35 | 58.45 | 58.45 | 58.45 | 122556 |
| 1709659800 | 59.25 | -0.25 | -0.42 | 59.25 | 59.25 | 59.25 | 64201 |
| 1709573400 | 59.5 | -1.1 | -1.82 | 59.5 | 59.5 | 59.5 | 56479 |
| 1709314200 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 83487 |
| 1709227800 | 60.6 | -0.13 | -0.21 | 60.6 | 60.6 | 60.6 | 1663669 |
| 1709141400 | 60.725 | 1.05 | 1.76 | 60.725 | 60.725 | 60.725 | 64507 |
| 1709055000 | 59.675 | 0.47 | 0.80 | 59.675 | 59.675 | 59.675 | 59474 |
| 1708968600 | 59.2 | -0.05 | -0.08 | 59.2 | 59.95 | 58.725 | 86013 |
| 1708709400 | 59.25 | 0.9 | 1.54 | 59.25 | 59.25 | 59.25 | 68829 |
| 1708623000 | 58.35 | 0.27 | 0.47 | 58.35 | 58.35 | 58.35 | 64815 |
| 1708536600 | 58.075 | -0.58 | -0.98 | 58.075 | 58.075 | 58.075 | 58097 |
| 1708450200 | 58.65 | 0 | 0.00 | 58.65 | 58.65 | 58.65 | 112448 |
| 1708363800 | 58.65 | -0.68 | -1.14 | 58.65 | 58.65 | 58.65 | 0 |
| 1708104600 | 59.325 | -0.05 | -0.08 | 59.35 | 59.35 | 58.45 | 345065 |
| 1708018200 | 59.375 | 1.53 | 2.64 | 59.375 | 59.375 | 59.375 | 97753 |
| 1707931800 | 57.85 | -0.5 | -0.86 | 57.85 | 57.85 | 57.85 | 109344 |
| 1707845400 | 58.35 | -1.05 | -1.77 | 58.35 | 58.35 | 58.35 | 119177 |
| 1707759000 | 59.4 | 1.18 | 2.02 | 59.2 | 59.9 | 58.425 | 354997 |
| 1707499800 | 58.225 | -5.23 | -8.23 | 58.225 | 58.225 | 58.225 | 194914 |
| 1707413400 | 63.45 | 0 | 0.00 | 63.45 | 63.45 | 63.45 | 437757 |
| 1707327000 | 63.45 | 0.2 | 0.32 | 63.45 | 63.45 | 63.45 | 100697 |
| 1707240600 | 63.25 | 1.5 | 2.43 | 63.25 | 63.25 | 63.25 | 112309 |
| 1707154200 | 61.75 | -0.53 | -0.84 | 61.75 | 61.75 | 61.75 | 98919 |
| 1706895000 | 62.275 | 1.38 | 2.26 | 62.275 | 62.275 | 62.275 | 1674029 |
| 1706808600 | 60.9 | -1.95 | -3.10 | 60.9 | 60.9 | 60.9 | 108518 |
| 1706722200 | 62.85 | 0.25 | 0.40 | 62.85 | 62.85 | 62.85 | 65736 |
| 1706635800 | 62.6 | -0.4 | -0.63 | 62.6 | 62.6 | 62.6 | 82070 |
| 1706549400 | 63 | 1.23 | 1.98 | 63 | 63 | 63 | 103420 |
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
