We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 2.72 | 62.5 | 65.6 | 62.1 | 603507 | 64.17574261 | DE |
| 4 | 1.1 | 1.74326465927 | 63.1 | 65.6 | 60.3 | 871793 | 63.04004893 | DE |
| 12 | -3.8 | -5.58823529412 | 68 | 68 | 60.3 | 888452 | 63.62152829 | DE |
| 26 | 1.2 | 1.90476190476 | 63 | 71.1 | 60.3 | 936683 | 65.18858216 | DE |
| 52 | -10.6 | -14.1711229947 | 74.8 | 80.4 | 60.3 | 790704 | 67.8047201 | DE |
| 156 | -26.5 | -29.217199559 | 90.7 | 107 | 60.3 | 782145 | 82.85782938 | DE |
| 260 | -27.9 | -30.2931596091 | 92.1 | 108.2 | 49.7 | 928484 | 81.95521979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 65 | 0.4 | 0.62 | 64.099999 | 65 | 63.9 | 729460 |
| 1713889800 | 64.599999 | 0.3 | 0.47 | 63.3 | 64.8 | 63 | 652224 |
| 1713803400 | 64.3 | 1.3 | 2.06 | 63.1 | 64.9 | 63.1 | 536613 |
| 1713544200 | 63 | -0.5 | -0.79 | 62.6 | 63.6 | 62.1 | 403701 |
| 1713457800 | 63.5 | 3.2 | 5.31 | 62.5 | 63.5 | 62.5 | 695536 |
| 1713371400 | 60.3 | 0 | 0.00 | 61.4 | 61.6 | 60.3 | 946907 |
| 1713285000 | 60.3 | -1.7 | -2.74 | 61.9 | 61.9 | 60.3 | 1459440 |
| 1713198600 | 62 | 0.5 | 0.81 | 61.6 | 62 | 61.5 | 726133 |
| 1712939400 | 61.5 | 0.7 | 1.15 | 61.4 | 61.9 | 61 | 815342 |
| 1712853000 | 60.8 | -0.9 | -1.46 | 60.8 | 62.8 | 60.6 | 839484 |
| 1712766600 | 61.7 | -0.8 | -1.28 | 62.6 | 63 | 60.5 | 1100117 |
| 1712680200 | 62.5 | -0.6 | -0.95 | 63 | 63.5 | 62 | 964646 |
| 1712593800 | 63.1 | -1.1 | -1.71 | 64.5 | 64.599999 | 63 | 815796 |
| 1712334600 | 64.2 | -0.7 | -1.08 | 64 | 64.2 | 64 | 255786 |
| 1712248200 | 64.9 | 0.5 | 0.78 | 64.099999 | 65 | 64.099999 | 852847 |
| 1712161800 | 64.4 | -0.3 | -0.46 | 65.5 | 65.5 | 63.8 | 764084 |
| 1712075400 | 64.7 | -0.5 | -0.77 | 64.099999 | 65.5 | 64.099999 | 1375118 |
| 1711647000 | 65.2 | 2.1 | 3.33 | 63.1 | 65.2 | 63 | 1759040 |
| 1711560600 | 63.1 | -0.2 | -0.32 | 63.1 | 63.2 | 62.5 | 1693673 |
| 1711474200 | 63.3 | 0.7 | 1.12 | 63.2 | 63.7 | 61.2 | 1566985 |
| 1711387800 | 62.6 | -0.2 | -0.32 | 63.9 | 63.9 | 62 | 964440 |
| 1711128600 | 62.8 | 0 | 0.00 | 62.9 | 63.2 | 62 | 486493 |
| 1711042200 | 62.8 | 0 | 0.00 | 63.9 | 64 | 62.8 | 720335 |
| 1710955800 | 62.8 | 0.6 | 0.96 | 62.2 | 63.1 | 62.2 | 438958 |
| 1710869400 | 62.2 | -0.5 | -0.80 | 62.5 | 62.5 | 61.1 | 694231 |
| 1710783000 | 62.7 | -0.2 | -0.32 | 63.5 | 64.8 | 61.8 | 984131 |
| 1710523800 | 62.9 | -0.8 | -1.26 | 63.9 | 64.3 | 62.9 | 1374754 |
| 1710437400 | 63.7 | -1.1 | -1.70 | 64.7 | 65.099999 | 63.3 | 371220 |
| 1710351000 | 64.8 | -1.1 | -1.67 | 65.5 | 65.5 | 64.099999 | 850185 |
| 1710264600 | 65.9 | 0.8 | 1.23 | 65.099999 | 65.9 | 64.7 | 635541 |
| 1710178200 | 65.099999 | -0.1 | -0.15 | 64.5 | 65.5 | 64.5 | 984479 |
| 1709919000 | 65.2 | 1.2 | 1.88 | 64 | 65.7 | 63.7 | 2356768 |
| 1709832600 | 64 | 0.2 | 0.31 | 63.9 | 64.4 | 63.7 | 604936 |
| 1709746200 | 63.8 | 0.1 | 0.16 | 63.7 | 64.8 | 63.7 | 645285 |
| 1709659800 | 63.7 | -0.6 | -0.93 | 65.4 | 65.4 | 63.5 | 433049 |
| 1709573400 | 64.3 | -0.1 | -0.16 | 65.2 | 65.2 | 63.8 | 395204 |
| 1709314200 | 64.4 | 1.4 | 2.22 | 64.9 | 64.9 | 63.5 | 650847 |
| 1709227800 | 63 | -0.4 | -0.63 | 62 | 64.5 | 62 | 2797571 |
| 1709141400 | 63.4 | -1.3 | -2.01 | 64.8 | 64.8 | 62.3 | 854614 |
| 1709055000 | 64.7 | -0.2 | -0.31 | 65.099999 | 65.3 | 64 | 598022 |
| 1708968600 | 64.9 | 0.4 | 0.62 | 65.5 | 65.599999 | 64.5 | 2000180 |
| 1708709400 | 64.5 | -0.6 | -0.92 | 65.9 | 65.9 | 64.5 | 731909 |
| 1708623000 | 65.099999 | 0 | 0.00 | 65.099999 | 65.4 | 64.7 | 1060393 |
| 1708536600 | 65.099999 | 0.9 | 1.40 | 65.599999 | 66.599999 | 65 | 641579 |
| 1708450200 | 64.2 | -0.1 | -0.16 | 64.7 | 64.7 | 64 | 507736 |
| 1708363800 | 64.3 | 0.8 | 1.26 | 63.6 | 64.599999 | 63.1 | 851798 |
| 1708104600 | 63.5 | -0.2 | -0.31 | 64.599999 | 64.9 | 63.5 | 833525 |
| 1708018200 | 63.7 | 1.2 | 1.92 | 63 | 64.5 | 62.6 | 870563 |
| 1707931800 | 62.5 | -0.5 | -0.79 | 63.4 | 64.3 | 62.5 | 862646 |
| 1707845400 | 63 | -0.7 | -1.10 | 63 | 63 | 62.3 | 1564519 |
| 1707759000 | 63.7 | 1.5 | 2.41 | 64 | 64 | 63 | 540054 |
| 1707499800 | 62.2 | -0.5 | -0.80 | 62.3 | 62.7 | 62.1 | 566717 |
| 1707413400 | 62.7 | -1.6 | -2.49 | 64.599999 | 64.599999 | 61.6 | 476004 |
| 1707327000 | 64.3 | -0.8 | -1.23 | 65.4 | 65.4 | 64.3 | 605155 |
| 1707240600 | 65.099999 | 0.1 | 0.15 | 65.5 | 65.599999 | 64 | 760334 |
| 1707154200 | 65 | -0.3 | -0.46 | 65.5 | 65.7 | 64.5 | 830203 |
| 1706895000 | 65.3 | -0.7 | -1.06 | 66.099999 | 67.5 | 65.3 | 484021 |
| 1706808600 | 66 | -1.4 | -2.08 | 68 | 68 | 65 | 548859 |
| 1706722200 | 67.4 | 0.6 | 0.90 | 68.2 | 68.2 | 67.2 | 783628 |
| 1706635800 | 66.8 | 0.2 | 0.30 | 66.9 | 67.5 | 66.2 | 704612 |
| 1706549400 | 66.599999 | 0 | 0.00 | 66.2 | 66.9 | 65.7 | 426095 |
| 1706290200 | 66.599999 | 1 | 1.52 | 65.7 | 67.3 | 65.7 | 825599 |
| 1706203800 | 65.599999 | 0.5 | 0.77 | 65.4 | 65.599999 | 64.599999 | 677048 |
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
