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 | 4.1 | 6.02055800294 | 68.1 | 72.5 | 67.3 | 1274436 | 70.2000344 | DE |
| 4 | -0.9 | -1.23119015048 | 73.1 | 73.1 | 67.3 | 1143615 | 69.95951977 | DE |
| 12 | -12.5 | -14.7579693034 | 84.7 | 85.4 | 67.3 | 1300675 | 76.69190445 | DE |
| 26 | -11 | -13.2211538462 | 83.2 | 97.9 | 67.3 | 1178450 | 83.36097773 | DE |
| 52 | -28.4 | -28.2306163022 | 100.6 | 103.6 | 67.3 | 1075680 | 87.95742249 | DE |
| 156 | -39.2 | -35.1885098743 | 111.4 | 117 | 67.3 | 1015344 | 99.52274081 | DE |
| 260 | -31.16 | -30.1470588235 | 103.36 | 118.5 | 67.3 | 952497 | 101.80919354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 72.2 | 0.9 | 1.26 | 71.3 | 72.5 | 71.3 | 665449 |
| 1714062600 | 71.3 | 1 | 1.42 | 70.6 | 71.3 | 69.7 | 939727 |
| 1713976200 | 70.3 | -0.3 | -0.42 | 70.2 | 71.3 | 70.2 | 1312297 |
| 1713889800 | 70.6 | -0.1 | -0.14 | 67.3 | 70.9 | 67.3 | 2441061 |
| 1713803400 | 70.7 | 2.6 | 3.82 | 67.6 | 70.7 | 67.6 | 532678 |
| 1713544200 | 68.1 | 0.3 | 0.44 | 68.1 | 68.2 | 67.4 | 1146416 |
| 1713457800 | 67.8 | -1.3 | -1.88 | 69.1 | 70 | 67.4 | 1194115 |
| 1713371400 | 69.1 | 0.1 | 0.14 | 70 | 70 | 69 | 1021713 |
| 1713285000 | 69 | 0 | 0.00 | 71.2 | 71.2 | 68.1 | 1392983 |
| 1713198600 | 69 | -0.5 | -0.72 | 70 | 70 | 68.2 | 980607 |
| 1712939400 | 69.5 | 0.5 | 0.72 | 71.9 | 71.9 | 68.7 | 1393564 |
| 1712853000 | 69 | -0.9 | -1.29 | 70 | 72.1 | 68.5 | 790913 |
| 1712766600 | 69.9 | -0.2 | -0.29 | 72.2 | 72.2 | 69.7 | 1264022 |
| 1712680200 | 70.1 | -1 | -1.41 | 71.4 | 72.1 | 69.7 | 1114880 |
| 1712593800 | 71.1 | 0 | 0.00 | 71.9 | 72.1 | 71.1 | 1576697 |
| 1712334600 | 71.1 | -0.2 | -0.28 | 72.1 | 72.1 | 70.4 | 913806 |
| 1712248200 | 71.3 | 0.2 | 0.28 | 71.4 | 72.2 | 70.8 | 774122 |
| 1712161800 | 71.1 | 0.4 | 0.57 | 71.1 | 71.1 | 70.4 | 780263 |
| 1712075400 | 70.7 | -0.8 | -1.12 | 73.1 | 73.1 | 70.5 | 1015213 |
| 1711647000 | 71.5 | -0.6 | -0.83 | 72.6 | 72.6 | 71.4 | 1085044 |
| 1711560600 | 72.1 | 0.1 | 0.14 | 72.2 | 72.7 | 71.6 | 731609 |
| 1711474200 | 72 | 0.4 | 0.56 | 72.4 | 72.4 | 71.8 | 1147905 |
| 1711387800 | 71.6 | -0.8 | -1.10 | 74.3 | 74.3 | 70.3 | 1520395 |
| 1711128600 | 72.4 | -0.5 | -0.69 | 73.3 | 73.3 | 71 | 1613805 |
| 1711042200 | 72.9 | -0.9 | -1.22 | 78 | 78 | 72.7 | 1850902 |
| 1710955800 | 73.8 | -2.8 | -3.66 | 76.9 | 76.9 | 73.8 | 1018291 |
| 1710869400 | 76.6 | -1.6 | -2.05 | 78.4 | 78.4 | 74 | 1177471 |
| 1710783000 | 78.2 | -0.5 | -0.64 | 80.4 | 80.4 | 77.7 | 1186556 |
| 1710523800 | 78.7 | -1.3 | -1.63 | 79.5 | 80.4 | 78.5 | 690153 |
| 1710437400 | 80 | -0.9 | -1.11 | 81.6 | 81.6 | 80 | 1376098 |
| 1710351000 | 80.9 | -0.4 | -0.49 | 81.4 | 82.1 | 80.5 | 1011956 |
| 1710264600 | 81.3 | -0.6 | -0.73 | 82 | 82.4 | 81.3 | 823229 |
| 1710178200 | 81.9 | -0.6 | -0.73 | 81.5 | 83 | 81.5 | 438821 |
| 1709919000 | 82.5 | 0.3 | 0.36 | 82.9 | 82.9 | 81.5 | 506974 |
| 1709832600 | 82.2 | -1.7 | -2.03 | 84.3 | 84.3 | 82.2 | 708504 |
| 1709746200 | 83.9 | 0.2 | 0.24 | 85.3 | 85.3 | 83.9 | 860100 |
| 1709659800 | 83.7 | -0.3 | -0.36 | 85.2 | 85.2 | 83.7 | 455630 |
| 1709573400 | 84 | 0 | 0.00 | 84 | 84.6 | 83.5 | 814708 |
| 1709314200 | 84 | 0.5 | 0.60 | 83.9 | 84.7 | 83.9 | 469772 |
| 1709227800 | 83.5 | -0.6 | -0.71 | 85.3 | 85.3 | 83.5 | 491818 |
| 1709141400 | 84.1 | -0.2 | -0.24 | 84.2 | 85.2 | 83.7 | 12534451 |
| 1709055000 | 84.3 | 0.7 | 0.84 | 84 | 84.3 | 83.5 | 942028 |
| 1708968600 | 83.6 | 2.2 | 2.70 | 81.4 | 83.6 | 81 | 849835 |
| 1708709400 | 81.4 | 0.5 | 0.62 | 80.9 | 81.9 | 80.2 | 1203448 |
| 1708623000 | 80.9 | 2.6 | 3.32 | 79 | 81.1 | 78.6 | 1424247 |
| 1708536600 | 78.3 | 2.9 | 3.85 | 76.4 | 78.9 | 76.4 | 1187990 |
| 1708450200 | 75.4 | 2.8 | 3.86 | 72.5 | 75.5 | 72.5 | 640630 |
| 1708363800 | 72.6 | 0.5 | 0.69 | 71.9 | 72.6 | 71.3 | 992058 |
| 1708104600 | 72.1 | -0.5 | -0.69 | 72.7 | 72.7 | 71.4 | 1926141 |
| 1708018200 | 72.6 | -2 | -2.68 | 74 | 74.4 | 72.6 | 926180 |
| 1707931800 | 74.6 | -0.8 | -1.06 | 75 | 75.3 | 74.2 | 1255925 |
| 1707845400 | 75.4 | -2.4 | -3.08 | 77.7 | 77.7 | 75.4 | 1264929 |
| 1707759000 | 77.8 | -1.2 | -1.52 | 80.2 | 80.2 | 77.7 | 1603077 |
| 1707499800 | 79 | -0.4 | -0.50 | 79.3 | 79.5 | 78.7 | 658434 |
| 1707413400 | 79.4 | -0.8 | -1.00 | 79 | 79.5 | 79 | 1025734 |
| 1707327000 | 80.2 | -0.2 | -0.25 | 81.6 | 81.6 | 79.8 | 3629884 |
| 1707240600 | 80.4 | -1.4 | -1.71 | 82 | 82.4 | 80 | 914909 |
| 1707154200 | 81.8 | -1.2 | -1.45 | 83 | 83.6 | 81.8 | 972471 |
| 1706895000 | 83 | -1.2 | -1.43 | 84.7 | 85.4 | 83 | 921964 |
| 1706808600 | 84.2 | -1.8 | -2.09 | 86.4 | 86.4 | 84.2 | 620847 |
| 1706722200 | 86 | -0.5 | -0.58 | 87.2 | 87.6 | 86 | 777537 |
| 1706635800 | 86.5 | -0.6 | -0.69 | 87.4 | 87.4 | 86.5 | 718340 |
| 1706549400 | 87.1 | 0.3 | 0.35 | 88.8 | 88.8 | 87 | 358651 |
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
