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 | -2.7397260274 | 73 | 73 | 69 | 155079 | 70.97614461 | DE |
| 4 | -0.2 | -0.280898876404 | 71.2 | 79 | 69 | 146569 | 72.89535621 | DE |
| 12 | -5 | -6.57894736842 | 76 | 79 | 66.2 | 142475 | 70.90033582 | DE |
| 26 | -2.8 | -3.79403794038 | 73.8 | 81 | 66.2 | 188655 | 72.33323109 | DE |
| 52 | -17 | -19.3181818182 | 88 | 95.8 | 65.8 | 164315 | 75.29937146 | DE |
| 156 | -68 | -48.9208633094 | 139 | 165 | 47 | 260919 | 90.92007347 | DE |
| 260 | -123.5 | -63.4961439589 | 194.5 | 210 | 47 | 220836 | 105.44843809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 71 | -0.6 | -0.84 | 70.6 | 71 | 70.6 | 383501 |
| 1721925000 | 71.6 | 2.6 | 3.77 | 71.6 | 71.6 | 71.6 | 114672 |
| 1721838600 | 69 | -3.7 | -5.09 | 70.8 | 71.4 | 69 | 303496 |
| 1721752200 | 72.7 | 0.7 | 0.97 | 72 | 72.7 | 71.6 | 153165 |
| 1721665800 | 72 | -0.6 | -0.83 | 72.8 | 72.8 | 72 | 111975 |
| 1721406600 | 72.6 | -1.4 | -1.89 | 73 | 73 | 72.6 | 92085 |
| 1721320200 | 74 | -1 | -1.33 | 74.8 | 74.8 | 74 | 74890 |
| 1721233800 | 75 | -0.8 | -1.06 | 76.2 | 76.8 | 74.8 | 210984 |
| 1721147400 | 75.8 | -1.8 | -2.32 | 76.2 | 76.2 | 75.8 | 152666 |
| 1721061000 | 77.6 | -0.4 | -0.51 | 78.2 | 79 | 77.2 | 231221 |
| 1720801800 | 78 | 6.5 | 9.09 | 73.6 | 78 | 73.6 | 149242 |
| 1720715400 | 71.5 | 0 | 0.00 | 72.8 | 72.8 | 71.5 | 29804 |
| 1720629000 | 71.5 | 0.5 | 0.70 | 72.8 | 72.8 | 71.5 | 66475 |
| 1720542600 | 71 | -2 | -2.74 | 71 | 71 | 71 | 64772 |
| 1720456200 | 73 | 1.2 | 1.67 | 72.8 | 73 | 72.8 | 397776 |
| 1720197000 | 71.8 | 0.6 | 0.84 | 71.4 | 72.8 | 71 | 109638 |
| 1720110600 | 71.2 | 0.2 | 0.28 | 72.8 | 72.8 | 71.2 | 107883 |
| 1720024200 | 71 | -2 | -2.74 | 71 | 71 | 71 | 351654 |
| 1719937800 | 73 | 1 | 1.39 | 72 | 73 | 72 | 74324 |
| 1719851400 | 72 | 0.6 | 0.84 | 73.8 | 73.8 | 72 | 78100 |
| 1719592200 | 71.4 | 0.4 | 0.56 | 71.2 | 71.4 | 71.2 | 56557 |
| 1719505800 | 71 | -1.7 | -2.34 | 71 | 71.2 | 71 | 30074 |
| 1719419400 | 72.7 | 0 | 0.00 | 72.7 | 72.7 | 72.7 | 8900 |
| 1719333000 | 72.7 | -1.3 | -1.76 | 73.8 | 73.8 | 72.7 | 4382 |
| 1719246600 | 74 | 1.4 | 1.93 | 74 | 74 | 73.8 | 76334 |
| 1718987400 | 72.6 | -0.1 | -0.14 | 71.2 | 72.6 | 71.2 | 12187 |
| 1718901000 | 72.7 | 1.7 | 2.39 | 71.8 | 72.8 | 70.6 | 110046 |
| 1718814600 | 71 | 1 | 1.43 | 71.8 | 71.8 | 71 | 41362 |
| 1718728200 | 70 | -1 | -1.41 | 70 | 70 | 70 | 8381 |
| 1718641800 | 71 | 1 | 1.43 | 71 | 71.8 | 71 | 41775 |
| 1718382600 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 10207 |
| 1718296200 | 70.5 | 1.5 | 2.17 | 70.5 | 70.5 | 70.5 | 0 |
| 1718209800 | 69 | -2 | -2.82 | 69 | 69 | 69 | 5755 |
| 1718123400 | 71 | 0 | 0.00 | 70 | 71.8 | 69 | 43379 |
| 1718037000 | 71 | 0.1 | 0.14 | 71 | 71 | 71 | 4119 |
| 1717777800 | 70.9 | 0.1 | 0.14 | 70 | 70.9 | 70 | 67055 |
| 1717691400 | 70.8 | -0.2 | -0.28 | 70.8 | 70.8 | 70.8 | 24491 |
| 1717605000 | 71 | 2.3 | 3.35 | 69.8 | 71 | 69.8 | 98170 |
| 1717518600 | 68.7 | 0.7 | 1.03 | 69.8 | 69.8 | 68.7 | 1816903 |
| 1717432200 | 68 | 1.8 | 2.72 | 70 | 70 | 66.2 | 216918 |
| 1717173000 | 66.2 | -0.4 | -0.60 | 68.4 | 68.8 | 66.2 | 361258 |
| 1717086600 | 66.599999 | -3.4 | -4.86 | 71 | 71 | 66.599999 | 421349 |
| 1717000200 | 70 | 0 | 0.00 | 74 | 74 | 69 | 120824 |
| 1716913800 | 70 | -1.6 | -2.23 | 69.2 | 70 | 69.2 | 136308 |
| 1716568200 | 71.6 | -2 | -2.72 | 71 | 71.6 | 71 | 97388 |
| 1716481800 | 73.6 | 4 | 5.75 | 70.2 | 73.6 | 70.2 | 10111 |
| 1716395400 | 69.6 | -2.2 | -3.06 | 71.4 | 71.4 | 69.6 | 46768 |
| 1716309000 | 71.8 | -0.2 | -0.28 | 73.8 | 73.8 | 71.8 | 72473 |
| 1716222600 | 72 | 1.1 | 1.55 | 72 | 73 | 72 | 241507 |
| 1715963400 | 70.9 | -1.1 | -1.53 | 71 | 71 | 70 | 35837 |
| 1715877000 | 72 | -1 | -1.37 | 74 | 74 | 72 | 131987 |
| 1715790600 | 73 | 0 | 0.00 | 74 | 74 | 73 | 50454 |
| 1715704200 | 73 | -2.4 | -3.18 | 74 | 74 | 73 | 6672 |
| 1715617800 | 75.4 | 0.8 | 1.07 | 75.4 | 75.4 | 75.4 | 89352 |
| 1715358600 | 74.6 | 3.2 | 4.48 | 77 | 77 | 74.6 | 11566 |
| 1715272200 | 71.4 | -3.6 | -4.80 | 71.4 | 71.4 | 71.4 | 551110 |
| 1715185800 | 75 | 0 | 0.00 | 74.6 | 75 | 74.4 | 84389 |
| 1715099400 | 75 | 1.8 | 2.46 | 74.2 | 75 | 74.2 | 66094 |
| 1714753800 | 73.2 | -3.2 | -4.19 | 76 | 76 | 73.2 | 33793 |
| 1714667400 | 76.4 | 0 | 0.00 | 76.2 | 76.4 | 76.2 | 42910 |
| 1714581000 | 76.4 | -0.6 | -0.78 | 77.2 | 77.2 | 76.2 | 34860 |
| 1714494600 | 77 | 0.4 | 0.52 | 77 | 80 | 77 | 364224 |
| 1714408200 | 76.6 | -0.4 | -0.52 | 78 | 78 | 76.6 | 109479 |
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
