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 | 2.6 | 4.18006430868 | 62.2 | 66.6 | 62 | 3218159 | 64.98521757 | DE |
| 4 | -4.2 | -6.08695652174 | 69 | 69 | 61.7 | 2788526 | 65.13818697 | DE |
| 12 | 0.4 | 0.621118012422 | 64.4 | 70.6 | 61.7 | 2879945 | 65.80598243 | DE |
| 26 | 15.8 | 32.2448979592 | 49 | 70.6 | 43 | 2525446 | 60.55720604 | DE |
| 52 | 6.4 | 10.9589041096 | 58.4 | 70.6 | 43 | 1671412 | 59.63246343 | DE |
| 156 | -18.2 | -21.9277108434 | 83 | 114.5 | 36 | 1249227 | 65.43877781 | DE |
| 260 | 17.8 | 37.8723404255 | 47 | 114.5 | 22 | 935735 | 61.80076218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 64.8 | 0.6 | 0.93 | 64.3 | 64.8 | 63.9 | 518050 |
| 1714062600 | 64.2 | -0.8 | -1.23 | 64.2 | 65.099999 | 63.2 | 1124314 |
| 1713976200 | 65 | -0.5 | -0.76 | 65.4 | 65.4 | 64.3 | 1860671 |
| 1713889800 | 65.5 | -0.1 | -0.15 | 65.4 | 66.599999 | 65.2 | 5166953 |
| 1713803400 | 65.599999 | 2.4 | 3.80 | 63.5 | 65.599999 | 63.4 | 5153356 |
| 1713544200 | 63.2 | 0.4 | 0.64 | 62.2 | 63.6 | 62 | 2785500 |
| 1713457800 | 62.8 | 0.7 | 1.13 | 62 | 63.1 | 62 | 895243 |
| 1713371400 | 62.1 | -0.6 | -0.96 | 64 | 64 | 62 | 1456971 |
| 1713285000 | 62.7 | -0.9 | -1.42 | 63.4 | 63.4 | 61.7 | 3384170 |
| 1713198600 | 63.6 | -0.8 | -1.24 | 64.4 | 64.8 | 63.3 | 1681579 |
| 1712939400 | 64.4 | 0.6 | 0.94 | 64 | 64.9 | 63.7 | 1524459 |
| 1712853000 | 63.8 | -0.4 | -0.62 | 64 | 64.5 | 63.4 | 2035704 |
| 1712766600 | 64.2 | -1.4 | -2.13 | 65.8 | 66.2 | 63.1 | 2056140 |
| 1712680200 | 65.599999 | -1.5 | -2.24 | 67 | 67.5 | 65.599999 | 2456076 |
| 1712593800 | 67.099999 | 1.6 | 2.44 | 66 | 68.4 | 65.099999 | 8260683 |
| 1712334600 | 65.5 | -0.2 | -0.30 | 66 | 66 | 64.599999 | 4901010 |
| 1712248200 | 65.7 | -0.8 | -1.20 | 67 | 67 | 65 | 2290708 |
| 1712161800 | 66.5 | -0.5 | -0.75 | 66.9 | 67.8 | 66.5 | 1372054 |
| 1712075400 | 67 | -1 | -1.47 | 69 | 69 | 67 | 1787884 |
| 1711647000 | 68 | 0.6 | 0.89 | 67.6 | 70 | 67.2 | 3758378 |
| 1711560600 | 67.4 | 1.8 | 2.74 | 66 | 68.4 | 65.8 | 4894176 |
| 1711474200 | 65.599999 | 1.2 | 1.86 | 65 | 67.2 | 63.4 | 7300474 |
| 1711387800 | 64.4 | 0.8 | 1.26 | 65 | 65 | 63 | 4185315 |
| 1711128600 | 63.6 | 0.4 | 0.63 | 65.599999 | 65.599999 | 62.8 | 2642051 |
| 1711042200 | 63.2 | -1.2 | -1.86 | 65 | 65 | 63.2 | 2492611 |
| 1710955800 | 64.4 | 0.6 | 0.94 | 66 | 66 | 62.6 | 2931145 |
| 1710869400 | 63.8 | -1.2 | -1.85 | 65.2 | 65.2 | 63.4 | 1233774 |
| 1710783000 | 65 | -2.6 | -3.85 | 68 | 68 | 64.2 | 6935823 |
| 1710523800 | 67.6 | -0.2 | -0.29 | 69 | 69 | 67 | 1589967 |
| 1710437400 | 67.8 | -1 | -1.45 | 69 | 69.4 | 67 | 2380059 |
| 1710351000 | 68.8 | -0.4 | -0.58 | 70 | 70 | 68.6 | 2904831 |
| 1710264600 | 69.2 | 0.6 | 0.87 | 70 | 70 | 68.4 | 722424 |
| 1710178200 | 68.6 | -1.8 | -2.56 | 69.8 | 69.8 | 68.4 | 1710837 |
| 1709919000 | 70.4 | 1.6 | 2.33 | 68.6 | 70.6 | 68.6 | 2828706 |
| 1709832600 | 68.8 | 0.8 | 1.18 | 68.2 | 69.4 | 68.2 | 5387459 |
| 1709746200 | 68 | 0.2 | 0.29 | 68 | 68.6 | 67.2 | 1602623 |
| 1709659800 | 67.8 | -1.2 | -1.74 | 69 | 69.8 | 67.6 | 6279410 |
| 1709573400 | 69 | 3.6 | 5.50 | 65.599999 | 69.2 | 65.599999 | 9811997 |
| 1709314200 | 65.4 | 1.6 | 2.51 | 64.4 | 65.4 | 63.8 | 4264317 |
| 1709227800 | 63.8 | 0 | 0.00 | 63.4 | 64.4 | 63.4 | 4566829 |
| 1709141400 | 63.8 | -0.2 | -0.31 | 63.6 | 64.2 | 63.4 | 1554688 |
| 1709055000 | 64 | -0.4 | -0.62 | 64.4 | 64.4 | 63.4 | 2277318 |
| 1708968600 | 64.4 | 0 | 0.00 | 65 | 65 | 64 | 1367894 |
| 1708709400 | 64.4 | -0.2 | -0.31 | 64.599999 | 64.599999 | 64 | 643416 |
| 1708623000 | 64.599999 | -0.2 | -0.31 | 65 | 65 | 64 | 4943926 |
| 1708536600 | 64.8 | 0.2 | 0.31 | 64.4 | 65.2 | 64 | 2300415 |
| 1708450200 | 64.599999 | -0.2 | -0.31 | 65.2 | 65.2 | 64.599999 | 669765 |
| 1708363800 | 64.8 | -0.2 | -0.31 | 65.4 | 65.4 | 64.2 | 1443810 |
| 1708104600 | 65 | 0.4 | 0.62 | 65 | 65.2 | 64.4 | 1262210 |
| 1708018200 | 64.599999 | -0.4 | -0.62 | 65 | 65 | 64.4 | 1377524 |
| 1707931800 | 65 | 0.4 | 0.62 | 64.599999 | 65.4 | 64.599999 | 3029559 |
| 1707845400 | 64.599999 | -0.4 | -0.62 | 64.599999 | 65.599999 | 64 | 659122 |
| 1707759000 | 65 | -0.2 | -0.31 | 64.599999 | 65.4 | 64.4 | 1140708 |
| 1707499800 | 65.2 | 0.8 | 1.24 | 64.4 | 66 | 63.2 | 2839607 |
| 1707413400 | 64.4 | -0.6 | -0.92 | 66 | 66 | 64.2 | 1069196 |
| 1707327000 | 65 | -0.8 | -1.22 | 66 | 66 | 64.599999 | 5138473 |
| 1707240600 | 65.8 | 1.6 | 2.49 | 64.8 | 66 | 64 | 1182774 |
| 1707154200 | 64.2 | -0.6 | -0.93 | 64.4 | 65 | 63.8 | 2372538 |
| 1706895000 | 64.8 | 0.2 | 0.31 | 64.4 | 65.2 | 63.8 | 1147171 |
| 1706808600 | 64.599999 | -0.4 | -0.62 | 66 | 66 | 64.4 | 7967345 |
| 1706722200 | 65 | 0 | 0.00 | 65 | 65.4 | 64 | 3665430 |
| 1706635800 | 65 | 1.8 | 2.85 | 63 | 65.2 | 63 | 1419796 |
| 1706549400 | 63.2 | -1.4 | -2.17 | 65 | 65 | 63.2 | 3749395 |
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
