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 | 1.2 | 1.5037593985 | 79.8 | 82.5 | 78.7 | 2110879 | 81.58097253 | DE |
| 4 | -0.6 | -0.735294117647 | 81.6 | 83 | 78.2 | 1975859 | 80.87102132 | DE |
| 12 | 9.1 | 12.6564673157 | 71.9 | 83 | 66.4 | 2704555 | 75.13113423 | DE |
| 26 | 12.5 | 18.2481751825 | 68.5 | 83 | 64.3 | 2247111 | 73.55568042 | DE |
| 52 | 2.8 | 3.58056265985 | 78.2 | 83 | 63.7 | 2115714 | 72.525711 | DE |
| 156 | 22.7 | 38.936535163 | 58.3 | 83 | 50.3 | 2244755 | 69.48584521 | DE |
| 260 | -4.55 | -5.31852717709 | 85.55 | 88 | 35.9 | 2318570 | 66.77270074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 81.9 | 1.4 | 1.74 | 82.2 | 82.5 | 80.5 | 1466819 |
| 1714062600 | 80.5 | 0 | 0.00 | 81.8 | 81.8 | 80.1 | 692104 |
| 1713976200 | 80.5 | -1.5 | -1.83 | 81.5 | 82.1 | 80.3 | 837146 |
| 1713889800 | 82 | 1.8 | 2.24 | 81.5 | 82.5 | 79.9 | 6457202 |
| 1713803400 | 80.2 | 1.4 | 1.78 | 79.8 | 80.2 | 78.7 | 1101125 |
| 1713544200 | 78.8 | -0.7 | -0.88 | 79.4 | 79.4 | 78.2 | 843904 |
| 1713457800 | 79.5 | -0.7 | -0.87 | 80.6 | 81.4 | 79.3 | 2031931 |
| 1713371400 | 80.2 | 0.1 | 0.12 | 82.3 | 82.3 | 79.8 | 1144210 |
| 1713285000 | 80.1 | -1.5 | -1.84 | 80.4 | 80.7 | 79.7 | 2017891 |
| 1713198600 | 81.6 | 1.8 | 2.26 | 81.4 | 82 | 80.1 | 1178065 |
| 1712939400 | 79.8 | 0.1 | 0.13 | 82.2 | 82.2 | 79.4 | 1934031 |
| 1712853000 | 79.7 | -1.2 | -1.48 | 80 | 81.4 | 79.7 | 2234520 |
| 1712766600 | 80.9 | 0 | 0.00 | 80.8 | 81.8 | 79.7 | 5443003 |
| 1712680200 | 80.9 | -1 | -1.22 | 80.5 | 81.9 | 80.5 | 2394141 |
| 1712593800 | 81.9 | 0.8 | 0.99 | 82.5 | 82.9 | 81.2 | 1229517 |
| 1712334600 | 81.1 | -0.5 | -0.61 | 80.5 | 81.7 | 80.5 | 1339131 |
| 1712248200 | 81.6 | 0.4 | 0.49 | 80.5 | 82.3 | 80.5 | 1208750 |
| 1712161800 | 81.2 | 0.5 | 0.62 | 81.8 | 81.8 | 80 | 2390644 |
| 1712075400 | 80.7 | -0.4 | -0.49 | 81.6 | 83 | 79.5 | 1597196 |
| 1711647000 | 81.1 | -0.7 | -0.86 | 79.9 | 82.3 | 79.9 | 1786193 |
| 1711560600 | 81.8 | 0.1 | 0.12 | 81.9 | 82.2 | 81.2 | 1889284 |
| 1711474200 | 81.7 | 1 | 1.24 | 80.4 | 81.7 | 80.1 | 1875817 |
| 1711387800 | 80.7 | -0.1 | -0.12 | 78.3 | 81 | 78.3 | 2154089 |
| 1711128600 | 80.8 | 2 | 2.54 | 80.1 | 80.8 | 78.7 | 2631752 |
| 1711042200 | 78.8 | 1.6 | 2.07 | 78.1 | 78.8 | 76.8 | 1188339 |
| 1710955800 | 77.2 | -0.1 | -0.13 | 77.2 | 77.6 | 76.5 | 3135434 |
| 1710869400 | 77.3 | 0.1 | 0.13 | 76.5 | 77.9 | 76.5 | 1518709 |
| 1710783000 | 77.2 | -1.2 | -1.53 | 77.4 | 78.4 | 77.2 | 1159035 |
| 1710523800 | 78.4 | 1.1 | 1.42 | 78 | 78.5 | 76.9 | 4501313 |
| 1710437400 | 77.3 | 0.6 | 0.78 | 75.9 | 77.6 | 75.9 | 3256443 |
| 1710351000 | 76.7 | 1.1 | 1.46 | 73.5 | 77.1 | 73.5 | 10500591 |
| 1710264600 | 75.6 | 1 | 1.34 | 75 | 75.6 | 74.1 | 2748494 |
| 1710178200 | 74.6 | -2.4 | -3.12 | 76.9 | 77.8 | 73.5 | 2604280 |
| 1709919000 | 77 | 0.6 | 0.79 | 75 | 77.8 | 74.9 | 2095668 |
| 1709832600 | 76.4 | 7.8 | 11.37 | 69.2 | 76.4 | 68.5 | 9507412 |
| 1709746200 | 68.6 | 0 | 0.00 | 69.1 | 69.8 | 67.8 | 1820297 |
| 1709659800 | 68.6 | 0.5 | 0.73 | 67.5 | 68.8 | 67.5 | 1176980 |
| 1709573400 | 68.1 | -1.2 | -1.73 | 69.1 | 69.3 | 67.4 | 804044 |
| 1709314200 | 69.3 | 1.3 | 1.91 | 69.7 | 69.7 | 68.1 | 5054348 |
| 1709227800 | 68 | 0.6 | 0.89 | 67.5 | 69.6 | 67.5 | 3720351 |
| 1709141400 | 67.4 | -1.9 | -2.74 | 70.4 | 70.4 | 66.4 | 2231246 |
| 1709055000 | 69.3 | 1.3 | 1.91 | 67.3 | 69.3 | 67 | 5787775 |
| 1708968600 | 68 | -0.7 | -1.02 | 68.7 | 68.7 | 67.5 | 2797621 |
| 1708709400 | 68.7 | -0.3 | -0.43 | 68.7 | 69 | 68.1 | 1820584 |
| 1708623000 | 69 | -0.3 | -0.43 | 70.4 | 70.4 | 68.9 | 2512539 |
| 1708536600 | 69.3 | -0.1 | -0.14 | 68.8 | 70 | 68.8 | 5751774 |
| 1708450200 | 69.4 | 0.4 | 0.58 | 69.2 | 70.2 | 69 | 975346 |
| 1708363800 | 69 | -0.8 | -1.15 | 69 | 70 | 69 | 708846 |
| 1708104600 | 69.8 | -0.3 | -0.43 | 70.5 | 70.5 | 69.6 | 1205753 |
| 1708018200 | 70.1 | 0 | 0.00 | 70.5 | 70.5 | 69.4 | 861820 |
| 1707931800 | 70.1 | 0.3 | 0.43 | 70.7 | 71.2 | 70.1 | 775687 |
| 1707845400 | 69.8 | -1.2 | -1.69 | 70.5 | 71.8 | 69.5 | 1492650 |
| 1707759000 | 71 | 0.5 | 0.71 | 71.5 | 71.6 | 70.8 | 15565515 |
| 1707499800 | 70.5 | -1.3 | -1.81 | 70.6 | 71.5 | 70.5 | 1039519 |
| 1707413400 | 71.8 | 0 | 0.00 | 71.6 | 73.3 | 71.6 | 1806195 |
| 1707327000 | 71.8 | -0.2 | -0.28 | 73.4 | 73.4 | 70.7 | 1912704 |
| 1707240600 | 72 | 0 | 0.00 | 71.5 | 72.3 | 71.5 | 2460275 |
| 1707154200 | 72 | -0.6 | -0.83 | 71.9 | 73.5 | 71.5 | 4488135 |
| 1706895000 | 72.6 | 1.9 | 2.69 | 72.2 | 73.9 | 70.6 | 1204658 |
| 1706808600 | 70.7 | -0.9 | -1.26 | 70 | 71.8 | 69.2 | 1729085 |
| 1706722200 | 71.6 | -2.3 | -3.11 | 71.7 | 73.5 | 70.7 | 1845636 |
| 1706635800 | 73.9 | 0.6 | 0.82 | 72.5 | 73.9 | 72.5 | 1089016 |
| 1706549400 | 73.3 | 1.5 | 2.09 | 72.2 | 73.3 | 70.9 | 782905 |
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
