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 | -1.25 | -1.75808720113 | 71.1 | 71.35 | 68.5 | 7643696 | 69.74818576 | DE |
| 4 | -1.73 | -2.41687622241 | 71.58 | 76.15 | 68.5 | 8390080 | 72.32241797 | DE |
| 12 | 8.35 | 13.5772357724 | 61.5 | 76.15 | 55.5 | 10309908 | 65.64359499 | DE |
| 26 | 2.55 | 3.78900445765 | 67.3 | 76.15 | 55.5 | 10374236 | 63.66083935 | DE |
| 52 | -11.65 | -14.2944785276 | 81.5 | 85.02 | 55.5 | 9995455 | 67.69263741 | DE |
| 156 | -52.85 | -43.0725346373 | 122.7 | 134.15 | 53.98 | 11178741 | 83.90476384 | DE |
| 260 | -70.35 | -50.1783166904 | 140.2 | 165.9 | 50.06 | 13627404 | 90.05347405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 69.85 | -0.15 | -0.21 | 69.3 | 70 | 68.5 | 12759654 |
| 1713457800 | 70 | 1.1 | 1.60 | 69.3 | 70 | 68.55 | 6827951 |
| 1713371400 | 68.9 | -0.35 | -0.51 | 69.2 | 69.6 | 68.5 | 9740909 |
| 1713285000 | 69.25 | -1.2 | -1.70 | 69.1 | 70 | 68.85 | 8623203 |
| 1713198600 | 70.45 | -0.25 | -0.35 | 70.7 | 71.15 | 70.25 | 6240197 |
| 1712939400 | 70.7 | 0 | 0.00 | 71.1 | 71.35 | 70.45 | 6786222 |
| 1712853000 | 70.7 | -2.5 | -3.42 | 71.25 | 71.25 | 69.95 | 10205108 |
| 1712766600 | 73.2 | 0.1 | 0.14 | 73 | 74.45 | 72.4 | 23458798 |
| 1712680200 | 73.1 | -0.65 | -0.88 | 72.55 | 74.4 | 72.55 | 10371584 |
| 1712593800 | 73.75 | -0.2 | -0.27 | 72.15 | 74.5 | 72.15 | 6023274 |
| 1712334600 | 73.95 | -1.15 | -1.53 | 74.3 | 75.55 | 73.5 | 7135436 |
| 1712248200 | 75.1 | 0.25 | 0.33 | 73.2 | 76.15 | 73.2 | 6324125 |
| 1712161800 | 74.85 | 1.3 | 1.77 | 75 | 75 | 73 | 8934771 |
| 1712075400 | 73.55 | -0.35 | -0.47 | 73.8 | 74.55 | 73.1 | 8615232 |
| 1711647000 | 73.9 | 0.5 | 0.68 | 73.64 | 74.04 | 72.96 | 9486937 |
| 1711560600 | 73.4 | 0.1 | 0.14 | 73.6 | 73.84 | 72.5 | 4735531 |
| 1711474200 | 73.3 | 1.32 | 1.83 | 71.88 | 73.64 | 71.62 | 5142821 |
| 1711387800 | 71.98 | 0.92 | 1.29 | 71.2 | 72.1 | 70.62 | 6379954 |
| 1711128600 | 71.06 | 0 | 0.00 | 71.58 | 71.72 | 70.74 | 5989390 |
| 1711042200 | 71.06 | 0.38 | 0.54 | 71.58 | 71.98 | 70.48 | 7799161 |
| 1710955800 | 70.68 | -0.88 | -1.23 | 72 | 72.04 | 70.46 | 9322471 |
| 1710869400 | 71.56 | -0.96 | -1.32 | 72.42 | 72.9 | 71.2 | 8024353 |
| 1710783000 | 72.52 | 1.24 | 1.74 | 71.08 | 72.9 | 71.08 | 6147149 |
| 1710523800 | 71.28 | 0.18 | 0.25 | 71.8 | 72.14 | 70.86 | 48833141 |
| 1710437400 | 71.1 | -0.06 | -0.08 | 71.3 | 71.7 | 70.8 | 7202491 |
| 1710351000 | 71.16 | 0.1 | 0.14 | 70.96 | 71.32 | 69.76 | 11533087 |
| 1710264600 | 71.06 | 0.62 | 0.88 | 71.06 | 71.46 | 69.96 | 8722066 |
| 1710178200 | 70.44 | -0.1 | -0.14 | 70.1 | 70.44 | 68.86 | 8750791 |
| 1709919000 | 70.54 | 2.16 | 3.16 | 68.88 | 71 | 68.08 | 25755796 |
| 1709832600 | 68.38 | 7.42 | 12.17 | 64 | 68.76 | 63.52 | 23011907 |
| 1709746200 | 60.96 | 0.88 | 1.46 | 59.92 | 61.82 | 59.88 | 13420288 |
| 1709659800 | 60.08 | -0.46 | -0.76 | 60 | 60.6 | 59.12 | 8180037 |
| 1709573400 | 60.54 | -3.42 | -5.35 | 63.6 | 63.6 | 59.98 | 12532844 |
| 1709314200 | 63.96 | 8.02 | 14.34 | 62.5 | 65.14 | 62.5 | 28698492 |
| 1709227800 | 55.94 | 0.16 | 0.29 | 55.98 | 56.64 | 55.58 | 14332767 |
| 1709141400 | 55.78 | -1 | -1.76 | 56.98 | 56.98 | 55.5 | 8823752 |
| 1709055000 | 56.78 | 0.04 | 0.07 | 56.54 | 56.9 | 56.08 | 9341357 |
| 1708968600 | 56.74 | -1.26 | -2.17 | 57.3 | 57.88 | 56.68 | 7827489 |
| 1708709400 | 58 | -0.02 | -0.03 | 57.74 | 58.32 | 57.4 | 26852983 |
| 1708623000 | 58.02 | 0.28 | 0.48 | 58.1 | 58.34 | 57.34 | 5881440 |
| 1708536600 | 57.74 | 0 | 0.00 | 57 | 58.14 | 56.5 | 14535694 |
| 1708450200 | 57.74 | -0.6 | -1.03 | 58.36 | 58.38 | 57.38 | 5652866 |
| 1708363800 | 58.34 | 0 | 0.00 | 58 | 58.34 | 57.9 | 3816990 |
| 1708104600 | 58.34 | -0.16 | -0.27 | 57.58 | 59.3 | 57.58 | 5414608 |
| 1708018200 | 58.5 | 0.58 | 1.00 | 57.56 | 58.5 | 57.38 | 19667403 |
| 1707931800 | 57.92 | 0.6 | 1.05 | 58.28 | 58.66 | 57.72 | 5160555 |
| 1707845400 | 57.32 | -1.16 | -1.98 | 58.86 | 58.86 | 57.26 | 6483408 |
| 1707759000 | 58.48 | 0.62 | 1.07 | 57.86 | 59.02 | 57.86 | 5825816 |
| 1707499800 | 57.86 | -0.72 | -1.23 | 58.32 | 58.6 | 57.52 | 5571180 |
| 1707413400 | 58.58 | 0.88 | 1.53 | 57.62 | 58.78 | 57.58 | 4289410 |
| 1707327000 | 57.7 | -1.3 | -2.20 | 59.38 | 59.38 | 57.58 | 5962657 |
| 1707240600 | 59 | 0.42 | 0.72 | 58.5 | 59.26 | 57.98 | 4901564 |
| 1707154200 | 58.58 | -0.34 | -0.58 | 60 | 60 | 58.5 | 6235208 |
| 1706895000 | 58.92 | -0.02 | -0.03 | 60 | 60.08 | 58.8 | 5351774 |
| 1706808600 | 58.94 | -1.06 | -1.77 | 59.3 | 60.26 | 58.94 | 6326635 |
| 1706722200 | 60 | 0.4 | 0.67 | 59.6 | 60.62 | 59.18 | 14631648 |
| 1706635800 | 59.6 | -0.32 | -0.53 | 58.96 | 60.62 | 58.96 | 5782582 |
| 1706549400 | 59.92 | -1.84 | -2.98 | 61.38 | 61.68 | 58.84 | 10373179 |
| 1706290200 | 61.76 | 0.72 | 1.18 | 61.5 | 62.5 | 60.92 | 9976183 |
| 1706203800 | 61.04 | -0.12 | -0.20 | 61.9 | 61.9 | 60.72 | 5814746 |
| 1706117400 | 61.16 | 0.18 | 0.30 | 61 | 61.94 | 60.78 | 5142769 |
| 1706031000 | 60.98 | 0.36 | 0.59 | 60.62 | 61.56 | 60.62 | 3466449 |
| 1705944600 | 60.62 | 0.88 | 1.47 | 58.28 | 61.12 | 58.28 | 6652296 |
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
