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 | -1.7 | -2.07443563148 | 81.95 | 84.3 | 78.95 | 5173827 | 82.15632314 | DE |
| 4 | 3.5 | 4.56026058632 | 76.75 | 85.6 | 75.8 | 19715908 | 80.83989387 | DE |
| 12 | -7.75 | -8.80681818182 | 88 | 94.68 | 74.45 | 10307872 | 82.08129198 | DE |
| 26 | -23.75 | -22.8365384615 | 104 | 109.95 | 74.45 | 7036660 | 87.33915859 | DE |
| 52 | -49.75 | -38.2692307692 | 130 | 148 | 74.45 | 5901173 | 100.22668015 | DE |
| 156 | -65.75 | -45.0342465753 | 146 | 148 | 74.45 | 6645175 | 103.4299572 | DE |
| 260 | -65.75 | -45.0342465753 | 146 | 148 | 74.45 | 6645175 | 103.4299572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 80.25 | -1.85 | -2.25 | 82.3 | 82.3 | 78.95 | 7088015 |
| 1714667400 | 82.1 | -0.35 | -0.42 | 82.75 | 83.65 | 81.8 | 5055483 |
| 1714581000 | 82.45 | 0.75 | 0.92 | 82.15 | 82.45 | 80.55 | 3848772 |
| 1714494600 | 81.7 | -0.6 | -0.73 | 83 | 83 | 81.7 | 5928860 |
| 1714408200 | 82.3 | -0.05 | -0.06 | 84.2 | 84.2 | 81.6 | 5550004 |
| 1714149000 | 82.35 | 0.75 | 0.92 | 81.95 | 84.3 | 81.95 | 5486015 |
| 1714062600 | 81.6 | 0.4 | 0.49 | 81 | 82.2 | 80.65 | 37408413 |
| 1713976200 | 81.2 | -1.8 | -2.17 | 83.8 | 84.55 | 81.2 | 37517633 |
| 1713889800 | 83 | 2.25 | 2.79 | 81 | 83.95 | 80.6 | 8934718 |
| 1713803400 | 80.75 | -0.85 | -1.04 | 82.85 | 82.85 | 80.55 | 6274360 |
| 1713544200 | 81.6 | 1.25 | 1.56 | 79.65 | 81.6 | 77.1 | 7668179 |
| 1713457800 | 80.35 | 1.1 | 1.39 | 77.45 | 80.35 | 76.9 | 7180885 |
| 1713371400 | 79.25 | -0.9 | -1.12 | 78.95 | 82 | 78.95 | 11769392 |
| 1713285000 | 80.15 | -0.5 | -0.62 | 79.4 | 80.45 | 78.4 | 6747630 |
| 1713198600 | 80.65 | -0.8 | -0.98 | 80.4 | 82.6 | 80.15 | 5412937 |
| 1712939400 | 81.45 | -1.35 | -1.63 | 83.4 | 85.6 | 81.2 | 9617009 |
| 1712853000 | 82.8 | 1.2 | 1.47 | 81.8 | 82.8 | 81.2 | 24784256 |
| 1712766600 | 81.6 | 2.4 | 3.03 | 80.35 | 83.2 | 80.3 | 96787365 |
| 1712680200 | 79.2 | 2.3 | 2.99 | 77 | 79.5 | 76.65 | 99666227 |
| 1712593800 | 76.9 | 0.9 | 1.18 | 76.3 | 77.4 | 75.8 | 5317127 |
| 1712334600 | 76 | -2 | -2.56 | 76.75 | 77.8 | 76 | 3362888 |
| 1712248200 | 78 | 2.35 | 3.11 | 76.65 | 78.95 | 76.5 | 8559229 |
| 1712161800 | 75.65 | 0.15 | 0.20 | 75.1 | 76.55 | 74.45 | 5369432 |
| 1712075400 | 75.5 | -2.5 | -3.21 | 77.6 | 77.9 | 74.95 | 4691728 |
| 1711647000 | 78 | 0.26 | 0.33 | 78 | 78.74 | 77.42 | 5043262 |
| 1711560600 | 77.74 | -1.46 | -1.84 | 78.22 | 79.5 | 77.7 | 17655451 |
| 1711474200 | 79.2 | 0.72 | 0.92 | 78 | 80.56 | 78 | 4257356 |
| 1711387800 | 78.48 | -3.02 | -3.71 | 81.12 | 81.14 | 78.42 | 3516049 |
| 1711128600 | 81.5 | 0.3 | 0.37 | 80.38 | 83.18 | 79.98 | 4683888 |
| 1711042200 | 81.2 | -8.74 | -9.72 | 93.7 | 94.68 | 80 | 25603854 |
| 1710955800 | 89.94 | 2.44 | 2.79 | 87.26 | 90.14 | 86.74 | 6588953 |
| 1710869400 | 87.5 | -0.72 | -0.82 | 87.86 | 88.04 | 86.54 | 2629199 |
| 1710783000 | 88.22 | -0.54 | -0.61 | 88.4 | 90.42 | 87.46 | 3434202 |
| 1710523800 | 88.76 | 3.76 | 4.42 | 84.78 | 88.76 | 84.78 | 19401395 |
| 1710437400 | 85 | -1.36 | -1.57 | 86.2 | 86.7 | 84.9 | 2415415 |
| 1710351000 | 86.36 | -0.16 | -0.18 | 86.14 | 87.62 | 85.78 | 4964000 |
| 1710264600 | 86.52 | 0.8 | 0.93 | 85 | 86.94 | 85 | 3945213 |
| 1710178200 | 85.72 | 0.32 | 0.37 | 84.74 | 86.36 | 84.4 | 2698485 |
| 1709919000 | 85.4 | -0.72 | -0.84 | 86 | 86.7 | 84.34 | 2552285 |
| 1709832600 | 86.12 | 0.12 | 0.14 | 85.46 | 87 | 84.06 | 2383934 |
| 1709746200 | 86 | 0.38 | 0.44 | 85.62 | 87.34 | 85.34 | 2205935 |
| 1709659800 | 85.62 | -0.02 | -0.02 | 85 | 86.22 | 84.56 | 2375583 |
| 1709573400 | 85.64 | -1.88 | -2.15 | 87.14 | 87.68 | 85.64 | 2369650 |
| 1709314200 | 87.52 | -3.24 | -3.57 | 91.1 | 91.38 | 85.22 | 9673650 |
| 1709227800 | 90.76 | 0.38 | 0.42 | 90.24 | 91.7 | 89.24 | 5912270 |
| 1709141400 | 90.38 | 1.02 | 1.14 | 89.48 | 90.6 | 87.76 | 1864751 |
| 1709055000 | 89.36 | 4.44 | 5.23 | 84.82 | 89.36 | 84.5 | 3203412 |
| 1708968600 | 84.92 | -0.64 | -0.75 | 85.46 | 86 | 84.1 | 2659838 |
| 1708709400 | 85.56 | -3.58 | -4.02 | 89 | 89.62 | 85.3 | 2505178 |
| 1708623000 | 89.14 | 2.98 | 3.46 | 86.5 | 90.16 | 86.3 | 4497451 |
| 1708536600 | 86.16 | -0.88 | -1.01 | 85.8 | 87.22 | 85 | 3089542 |
| 1708450200 | 87.04 | -2.94 | -3.27 | 89.08 | 89.84 | 86.74 | 2500106 |
| 1708363800 | 89.98 | -0.54 | -0.60 | 90.06 | 90.82 | 89.6 | 1322405 |
| 1708104600 | 90.52 | 2.62 | 2.98 | 89.36 | 93.6 | 89.3 | 3408452 |
| 1708018200 | 87.9 | 1.2 | 1.38 | 86.8 | 88.5 | 86.22 | 4246278 |
| 1707931800 | 86.7 | -2.36 | -2.65 | 87.74 | 89.6 | 86.7 | 3456983 |
| 1707845400 | 89.06 | -0.36 | -0.40 | 89.5 | 90.56 | 87.78 | 12792729 |
| 1707759000 | 89.42 | 0.2 | 0.22 | 88.6 | 90.36 | 88 | 1974841 |
| 1707499800 | 89.22 | 1.1 | 1.25 | 88 | 89.86 | 87.34 | 3086062 |
| 1707413400 | 88.12 | -0.12 | -0.14 | 86.22 | 89.1 | 86.22 | 2710846 |
| 1707327000 | 88.24 | 2.04 | 2.37 | 84.72 | 89.28 | 84.72 | 16034806 |
| 1707240600 | 86.2 | 0.24 | 0.28 | 85.78 | 86.5 | 84.5 | 9659968 |
| 1707154200 | 85.96 | -2.64 | -2.98 | 88.3 | 88.68 | 85.22 | 10875717 |
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
