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 | 1.3 | 1.67095115681 | 77.8 | 80.1 | 77.8 | 1309804 | 79.27829488 | DE |
| 4 | -1.9 | -2.34567901235 | 81 | 82 | 76.5 | 1216583 | 78.96763132 | DE |
| 12 | 3.3 | 4.35356200528 | 75.8 | 84.5 | 75.1 | 1441123 | 78.70687944 | DE |
| 26 | 18.3 | 30.0986842105 | 60.8 | 84.5 | 60 | 1502615 | 73.45675588 | DE |
| 52 | -1.1 | -1.37157107232 | 80.2 | 84.5 | 60 | 1376973 | 72.49424413 | DE |
| 156 | -1 | -1.24843945069 | 80.1 | 124 | 60 | 1677593 | 92.04556759 | DE |
| 260 | -41.7 | -34.5198675497 | 120.8 | 124 | 43.5 | 1717271 | 87.57677775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 79.1 | 0.4 | 0.51 | 79 | 79.4 | 78.6 | 1047245 |
| 1714062600 | 78.7 | -0.5 | -0.63 | 79.1 | 79.6 | 78.7 | 984581 |
| 1713976200 | 79.2 | -0.6 | -0.75 | 79.8 | 79.8 | 78.9 | 1237138 |
| 1713889800 | 79.8 | 0.4 | 0.50 | 79.4 | 80.1 | 79.1 | 1869495 |
| 1713803400 | 79.4 | 0.4 | 0.51 | 80 | 80 | 79.3 | 937275 |
| 1713544200 | 79 | -0.2 | -0.25 | 77.8 | 79.4 | 77.8 | 1520533 |
| 1713457800 | 79.2 | 1.6 | 2.06 | 78.3 | 79.4 | 78.1 | 1296974 |
| 1713371400 | 77.6 | -0.2 | -0.26 | 76.5 | 78.4 | 76.5 | 608384 |
| 1713285000 | 77.8 | -1.2 | -1.52 | 78.4 | 78.8 | 76.6 | 1638249 |
| 1713198600 | 79 | 0 | 0.00 | 79.7 | 81.4 | 79 | 1549019 |
| 1712939400 | 79 | 0.7 | 0.89 | 78.8 | 79 | 78 | 840856 |
| 1712853000 | 78.3 | 0.7 | 0.90 | 77.1 | 78.5 | 76.9 | 1122332 |
| 1712766600 | 77.6 | -1.1 | -1.40 | 79.3 | 79.3 | 77.4 | 1057038 |
| 1712680200 | 78.7 | -0.5 | -0.63 | 79.4 | 79.5 | 78.2 | 1096809 |
| 1712593800 | 79.2 | 0.1 | 0.13 | 79.2 | 79.4 | 78.3 | 1389592 |
| 1712334600 | 79.1 | -0.3 | -0.38 | 79.8 | 79.8 | 78.4 | 950389 |
| 1712248200 | 79.4 | 0.3 | 0.38 | 79.6 | 80 | 79 | 854972 |
| 1712161800 | 79.1 | -0.9 | -1.13 | 79.5 | 80 | 78.6 | 1153808 |
| 1712075400 | 80 | -1.4 | -1.72 | 81 | 82 | 80 | 1791058 |
| 1711647000 | 81.4 | -2.6 | -3.10 | 84.2 | 84.5 | 81.2 | 1851945 |
| 1711560600 | 84 | 1.4 | 1.69 | 82.5 | 84.1 | 82 | 1952901 |
| 1711474200 | 82.6 | 1.9 | 2.35 | 81.1 | 82.9 | 81.1 | 1666687 |
| 1711387800 | 80.7 | 0.2 | 0.25 | 79.4 | 81.6 | 79.4 | 1298858 |
| 1711128600 | 80.5 | 1.3 | 1.64 | 79.9 | 80.5 | 79.4 | 1134101 |
| 1711042200 | 79.2 | 1.5 | 1.93 | 78.7 | 80.2 | 78.5 | 775062 |
| 1710955800 | 77.7 | 1.1 | 1.44 | 77.3 | 78.1 | 77.3 | 941278 |
| 1710869400 | 76.6 | -0.2 | -0.26 | 77.4 | 77.4 | 76.6 | 919861 |
| 1710783000 | 76.8 | -0.8 | -1.03 | 77 | 77.7 | 76.6 | 1140381 |
| 1710523800 | 77.6 | -0.1 | -0.13 | 77.4 | 78.2 | 77.4 | 2161927 |
| 1710437400 | 77.7 | -1.8 | -2.26 | 80 | 80 | 77.5 | 1697982 |
| 1710351000 | 79.5 | -0.2 | -0.25 | 79.5 | 79.8 | 79.4 | 2632980 |
| 1710264600 | 79.7 | -0.2 | -0.25 | 79.6 | 80 | 79.4 | 2805176 |
| 1710178200 | 79.9 | 0.1 | 0.13 | 79.3 | 80 | 79.3 | 1034336 |
| 1709919000 | 79.8 | 0.9 | 1.14 | 79 | 80.7 | 78.5 | 966390 |
| 1709832600 | 78.9 | 0 | 0.00 | 80.8 | 80.8 | 78.4 | 1137387 |
| 1709746200 | 78.9 | 0.4 | 0.51 | 78.9 | 80.4 | 78.4 | 1950750 |
| 1709659800 | 78.5 | 0.2 | 0.26 | 78 | 78.6 | 78 | 1083388 |
| 1709573400 | 78.3 | -0.5 | -0.63 | 78.1 | 79.1 | 78 | 870118 |
| 1709314200 | 78.8 | 0.8 | 1.03 | 78 | 79.2 | 78 | 1134446 |
| 1709227800 | 78 | -0.2 | -0.26 | 78 | 78.5 | 78 | 1315380 |
| 1709141400 | 78.2 | 0.2 | 0.26 | 78.2 | 78.2 | 77.1 | 1560993 |
| 1709055000 | 78 | 0.5 | 0.65 | 78.4 | 78.6 | 77.5 | 1825725 |
| 1708968600 | 77.5 | 0.4 | 0.52 | 77.4 | 77.6 | 77.4 | 1674431 |
| 1708709400 | 77.1 | -0.6 | -0.77 | 77.5 | 77.7 | 76.8 | 1158020 |
| 1708623000 | 77.7 | 0.5 | 0.65 | 77.9 | 77.9 | 77.5 | 992910 |
| 1708536600 | 77.2 | 0.7 | 0.92 | 77.2 | 77.7 | 77 | 1351238 |
| 1708450200 | 76.5 | -0.9 | -1.16 | 77.6 | 77.6 | 76.3 | 1105426 |
| 1708363800 | 77.4 | -1.1 | -1.40 | 78.5 | 78.8 | 77.2 | 650381 |
| 1708104600 | 78.5 | -0.8 | -1.01 | 79.1 | 79.9 | 78.5 | 2292599 |
| 1708018200 | 79.3 | 0 | 0.00 | 78.5 | 80.4 | 78.5 | 1472201 |
| 1707931800 | 79.3 | 0.8 | 1.02 | 79 | 80.2 | 79 | 4076755 |
| 1707845400 | 78.5 | 0.5 | 0.64 | 77.2 | 78.9 | 77.2 | 1254463 |
| 1707759000 | 78 | 1.3 | 1.69 | 77.3 | 78.1 | 77.3 | 942822 |
| 1707499800 | 76.7 | -0.3 | -0.39 | 77 | 77.3 | 76.7 | 1033793 |
| 1707413400 | 77 | -1.5 | -1.91 | 78.6 | 78.7 | 77 | 1439753 |
| 1707327000 | 78.5 | 1.5 | 1.95 | 77 | 79 | 77 | 2933959 |
| 1707240600 | 77 | 1.3 | 1.72 | 75.4 | 77 | 75.4 | 1832440 |
| 1707154200 | 75.7 | 0.1 | 0.13 | 76 | 76 | 75.1 | 1803380 |
| 1706895000 | 75.6 | -0.2 | -0.26 | 75.8 | 76.4 | 75.4 | 1814029 |
| 1706808600 | 75.8 | -0.2 | -0.26 | 76.5 | 76.5 | 75 | 3239727 |
| 1706722200 | 76 | 1 | 1.33 | 75.2 | 76.2 | 75 | 1948053 |
| 1706635800 | 75 | 0.1 | 0.13 | 73.7 | 75.3 | 73.7 | 1189669 |
| 1706549400 | 74.9 | 0.5 | 0.67 | 74 | 75.2 | 74 | 1390912 |
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
