We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.33495145631 | 82.4 | 83.5 | 79.6 | 1164325 | 80.43115278 | DE |
| 4 | 3.5 | 4.375 | 80 | 84 | 77.9 | 1732321 | 80.17266243 | DE |
| 12 | 8.5 | 11.3333333333 | 75 | 84 | 72.1 | 1431292 | 78.14568412 | DE |
| 26 | 11.7 | 16.295264624 | 71.8 | 84 | 68.6 | 1401140 | 75.08744667 | DE |
| 52 | 5.6 | 7.18870346598 | 77.9 | 84 | 59.5 | 1758195 | 71.39166021 | DE |
| 156 | -20.7 | -19.8656429942 | 104.2 | 120.2 | 59.5 | 1452910 | 88.60637398 | DE |
| 260 | -42.5 | -33.7301587302 | 126 | 134.8 | 59.5 | 1483386 | 98.67275512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 83.5 | 3.1 | 3.86 | 80.3 | 83.5 | 80.3 | 1121984 |
| 1721925000 | 80.4 | 0 | 0.00 | 80.6 | 80.6 | 80.2 | 2742530 |
| 1721838600 | 80.4 | -0.2 | -0.25 | 80.6 | 80.8 | 79.6 | 1201505 |
| 1721752200 | 80.6 | 0.2 | 0.25 | 80.7 | 80.8 | 80.6 | 599075 |
| 1721665800 | 80.4 | -0.1 | -0.12 | 82.5 | 82.5 | 80.3 | 663067 |
| 1721406600 | 80.5 | -1.4 | -1.71 | 82.4 | 82.4 | 80.5 | 615448 |
| 1721320200 | 81.9 | 0.4 | 0.49 | 81.3 | 82.3 | 81.3 | 1282315 |
| 1721233800 | 81.5 | -0.3 | -0.37 | 82 | 82 | 81.4 | 332615 |
| 1721147400 | 81.8 | -0.4 | -0.49 | 81.4 | 82 | 80 | 1845737 |
| 1721061000 | 82.2 | -1.1 | -1.32 | 82.7 | 82.8 | 82.2 | 996083 |
| 1720801800 | 83.3 | 0.5 | 0.60 | 82.2 | 83.3 | 82.2 | 758222 |
| 1720715400 | 82.8 | 1.6 | 1.97 | 81.3 | 82.8 | 80.1 | 792230 |
| 1720629000 | 81.2 | 2.1 | 2.65 | 79.6 | 81.5 | 79.6 | 1447508 |
| 1720542600 | 79.1 | -1.3 | -1.62 | 80.4 | 80.4 | 78.4 | 2008368 |
| 1720456200 | 80.4 | -0.6 | -0.74 | 82.4 | 82.4 | 79.5 | 1079573 |
| 1720197000 | 81 | 0.2 | 0.25 | 80.2 | 84 | 80.2 | 2746974 |
| 1720110600 | 80.8 | 0.6 | 0.75 | 80 | 80.8 | 79.2 | 863024 |
| 1720024200 | 80.2 | 1.2 | 1.52 | 79.3 | 80.2 | 79 | 1068637 |
| 1719937800 | 79 | 0.8 | 1.02 | 78.1 | 79.5 | 77.9 | 10173848 |
| 1719851400 | 78.2 | -2 | -2.49 | 80.6 | 80.6 | 78 | 2110897 |
| 1719592200 | 80.2 | 0.2 | 0.25 | 80 | 81 | 80 | 1318764 |
| 1719505800 | 80 | 0.7 | 0.88 | 79.3 | 80 | 79.3 | 1997278 |
| 1719419400 | 79.3 | 0.9 | 1.15 | 78.8 | 79.3 | 78.4 | 1334193 |
| 1719333000 | 78.4 | 0.8 | 1.03 | 77.6 | 78.5 | 77.6 | 2012778 |
| 1719246600 | 77.6 | 0.2 | 0.26 | 77.4 | 77.7 | 77.4 | 590897 |
| 1718987400 | 77.4 | 0.2 | 0.26 | 77.2 | 77.8 | 77 | 1126661 |
| 1718901000 | 77.2 | 0 | 0.00 | 77 | 78 | 77 | 1321479 |
| 1718814600 | 77.2 | -0.8 | -1.03 | 77 | 78.5 | 77 | 1323931 |
| 1718728200 | 78 | 0.8 | 1.04 | 77 | 78.3 | 76.6 | 1105054 |
| 1718641800 | 77.2 | 0 | 0.00 | 78.2 | 78.2 | 77.1 | 635165 |
| 1718382600 | 77.2 | 0 | 0.00 | 76.6 | 77.2 | 76.6 | 826778 |
| 1718296200 | 77.2 | 0 | 0.00 | 76.6 | 77.4 | 76.6 | 1164061 |
| 1718209800 | 77.2 | 0 | 0.00 | 78 | 78 | 76.9 | 779863 |
| 1718123400 | 77.2 | 0.4 | 0.52 | 76.8 | 77.2 | 76.7 | 727139 |
| 1718037000 | 76.8 | -1.4 | -1.79 | 78.4 | 78.4 | 76.8 | 1508164 |
| 1717777800 | 78.2 | 1.2 | 1.56 | 77.7 | 78.4 | 77.5 | 1101152 |
| 1717691400 | 77 | -0.6 | -0.77 | 78.1 | 78.2 | 77 | 1132549 |
| 1717605000 | 77.6 | -0.3 | -0.39 | 79.8 | 79.8 | 77.6 | 713437 |
| 1717518600 | 77.9 | -1.3 | -1.64 | 78.1 | 79.2 | 77.9 | 1133815 |
| 1717432200 | 79.2 | 0.3 | 0.38 | 78.3 | 79.6 | 78.3 | 1818447 |
| 1717173000 | 78.9 | 2.7 | 3.54 | 77 | 79.3 | 76.5 | 2283980 |
| 1717086600 | 76.2 | 2.2 | 2.97 | 75.9 | 77 | 74.9 | 1338079 |
| 1717000200 | 74 | -0.6 | -0.80 | 74.8 | 76.5 | 74 | 1405458 |
| 1716913800 | 74.6 | 0.8 | 1.08 | 74 | 74.7 | 73.4 | 1079190 |
| 1716568200 | 73.8 | 1.6 | 2.22 | 72.6 | 73.8 | 72.1 | 1382389 |
| 1716481800 | 72.2 | -2.5 | -3.35 | 74.9 | 75.5 | 72.2 | 2128605 |
| 1716395400 | 74.7 | -0.7 | -0.93 | 75.4 | 75.5 | 74.7 | 896353 |
| 1716309000 | 75.4 | -2 | -2.58 | 76.1 | 76.4 | 75.4 | 1075569 |
| 1716222600 | 77.4 | 0.9 | 1.18 | 77.6 | 77.6 | 76.5 | 1393919 |
| 1715963400 | 76.5 | 0.5 | 0.66 | 77.5 | 77.5 | 76 | 718199 |
| 1715877000 | 76 | -0.5 | -0.65 | 76.7 | 77 | 75.5 | 1841315 |
| 1715790600 | 76.5 | 0 | 0.00 | 77.2 | 78 | 76.4 | 1115401 |
| 1715704200 | 76.5 | 0.1 | 0.13 | 76.4 | 77.6 | 76.2 | 1517168 |
| 1715617800 | 76.4 | 0 | 0.00 | 76.4 | 76.8 | 76.4 | 1346689 |
| 1715358600 | 76.4 | 1.4 | 1.87 | 76.7 | 77.1 | 76.4 | 1141086 |
| 1715272200 | 75 | 0 | 0.00 | 76.1 | 76.2 | 75 | 821306 |
| 1715185800 | 75 | 0 | 0.00 | 75.4 | 76 | 75 | 2439007 |
| 1715099400 | 75 | -0.8 | -1.06 | 76 | 76 | 73.8 | 1227510 |
| 1714753800 | 75.8 | 1.1 | 1.47 | 75 | 75.9 | 75 | 864473 |
| 1714667400 | 74.7 | -1.6 | -2.10 | 76.5 | 76.5 | 73.8 | 1042493 |
| 1714581000 | 76.3 | -0.3 | -0.39 | 75.9 | 76.3 | 75.9 | 1099006 |
| 1714494600 | 76.6 | 0 | 0.00 | 76.4 | 76.9 | 76 | 2728455 |
| 1714408200 | 76.6 | 2.3 | 3.10 | 75.5 | 76.6 | 75.2 | 1222460 |
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
