We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.09289617486 | 91.5 | 93.5 | 90.1 | 91327 | 91.69920483 | DE |
| 4 | 0.05 | 0.0540832882639 | 92.45 | 95.6 | 90.1 | 119126 | 93.34709384 | DE |
| 12 | -11.4 | -10.9720885467 | 103.9 | 105.2 | 86.4 | 155413 | 93.2334736 | DE |
| 26 | -1.5 | -1.59574468085 | 94 | 112.7 | 86.4 | 133455 | 97.5809567 | DE |
| 52 | -6.2 | -6.28166160081 | 98.7 | 112.7 | 86.4 | 118362 | 97.49830705 | DE |
| 156 | -28.6 | -23.6168455822 | 121.1 | 138.35 | 74.25 | 124265 | 104.34576103 | DE |
| 260 | -39.3 | -29.8179059181 | 131.8 | 183.6 | 74.25 | 125324 | 114.5829114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 91.45 | 0.8 | 0.88 | 90.5 | 91.9 | 90.25 | 67698 |
| 1713285000 | 90.65 | -1.1 | -1.20 | 90.9 | 91.2 | 90.1 | 117586 |
| 1713198600 | 91.75 | -0.65 | -0.70 | 92.55 | 93.2 | 91.75 | 67151 |
| 1712939400 | 92.4 | 0.05 | 0.05 | 93.05 | 93.45 | 92.1 | 78809 |
| 1712853000 | 92.35 | -0.3 | -0.32 | 91.5 | 93.5 | 91.2 | 125389 |
| 1712766600 | 92.65 | -1.5 | -1.59 | 94.6 | 95.6 | 92.05 | 94270 |
| 1712680200 | 94.15 | -0.05 | -0.05 | 93.95 | 94.9 | 93.6 | 97548 |
| 1712593800 | 94.2 | 0.65 | 0.69 | 93.5 | 94.35 | 93.3 | 87963 |
| 1712334600 | 93.55 | -0.55 | -0.58 | 93.15 | 93.75 | 93 | 138595 |
| 1712248200 | 94.1 | 0.55 | 0.59 | 93.5 | 94.8 | 93.15 | 157357 |
| 1712161800 | 93.55 | -0.55 | -0.58 | 93.95 | 94.2 | 92.9 | 174033 |
| 1712075400 | 94.1 | -0.55 | -0.58 | 93.95 | 94.75 | 93.9 | 159771 |
| 1711647000 | 94.65 | 0.35 | 0.37 | 94.7 | 95.2 | 93.65 | 169208 |
| 1711560600 | 94.3 | 0.5 | 0.53 | 94 | 94.55 | 93.3 | 109535 |
| 1711474200 | 93.8 | -0.15 | -0.16 | 93.95 | 93.95 | 92.5 | 141454 |
| 1711387800 | 93.95 | 1.15 | 1.24 | 94 | 94.25 | 92.8 | 110040 |
| 1711128600 | 92.8 | -0.35 | -0.38 | 93.15 | 93.95 | 92.6 | 124993 |
| 1711042200 | 93.15 | 1.55 | 1.69 | 92.45 | 93.5 | 92.35 | 122872 |
| 1710955800 | 91.6 | 0.7 | 0.77 | 90.4 | 91.9 | 90 | 90363 |
| 1710869400 | 90.9 | -0.3 | -0.33 | 91.15 | 91.65 | 90.65 | 138326 |
| 1710783000 | 91.2 | 0.3 | 0.33 | 89.65 | 91.75 | 89.65 | 133879 |
| 1710523800 | 90.9 | 0.45 | 0.50 | 90.4 | 91.75 | 89.9 | 1913953 |
| 1710437400 | 90.45 | -0.5 | -0.55 | 90.85 | 91.65 | 90 | 133196 |
| 1710351000 | 90.95 | 0.2 | 0.22 | 90.85 | 91.3 | 89.65 | 173952 |
| 1710264600 | 90.75 | -1.7 | -1.84 | 92.6 | 92.75 | 90.75 | 147371 |
| 1710178200 | 92.45 | -0.75 | -0.80 | 93.05 | 93.75 | 91.85 | 143685 |
| 1709919000 | 93.2 | 4.1 | 4.60 | 89.25 | 93.55 | 89 | 216925 |
| 1709832600 | 89.1 | 1.05 | 1.19 | 87.75 | 90.2 | 87.5 | 151233 |
| 1709746200 | 88.05 | 0.45 | 0.51 | 87.55 | 89.05 | 87.5 | 122017 |
| 1709659800 | 87.6 | -0.05 | -0.06 | 87.45 | 88.5 | 87.05 | 129856 |
| 1709573400 | 87.65 | -2.55 | -2.83 | 87.7 | 88.35 | 86.4 | 135262 |
| 1709314200 | 90.2 | 0.9 | 1.01 | 89.45 | 90.2 | 88.8 | 170844 |
| 1709227800 | 89.3 | -0.6 | -0.67 | 90.2 | 91.25 | 89.3 | 312738 |
| 1709141400 | 89.9 | -2 | -2.18 | 92 | 92 | 88.8 | 96948 |
| 1709055000 | 91.9 | -0.35 | -0.38 | 92.2 | 92.75 | 91.9 | 88015 |
| 1708968600 | 92.25 | -1.5 | -1.60 | 93.9 | 94.2 | 92.25 | 66780 |
| 1708709400 | 93.75 | 0.2 | 0.21 | 93.65 | 94 | 92.95 | 78313 |
| 1708623000 | 93.55 | -0.15 | -0.16 | 94.15 | 94.45 | 93.3 | 105787 |
| 1708536600 | 93.7 | 0.2 | 0.21 | 93.75 | 94.7 | 93.05 | 92142 |
| 1708450200 | 93.5 | -0.55 | -0.58 | 93.8 | 94.2 | 93.4 | 64139 |
| 1708363800 | 94.05 | 0.8 | 0.86 | 93.1 | 94.05 | 92.75 | 96311 |
| 1708104600 | 93.25 | -0.75 | -0.80 | 95 | 95.1 | 93.25 | 150295 |
| 1708018200 | 94 | -1.7 | -1.78 | 95.75 | 96.05 | 90.45 | 357818 |
| 1707931800 | 95.7 | -0.05 | -0.05 | 95.45 | 96.6 | 95 | 127581 |
| 1707845400 | 95.75 | -2.45 | -2.49 | 98.4 | 98.7 | 95.3 | 119962 |
| 1707759000 | 98.2 | 1.4 | 1.45 | 97.4 | 98.75 | 97.4 | 75462 |
| 1707499800 | 96.8 | -2.45 | -2.47 | 99.1 | 99.7 | 96.55 | 120665 |
| 1707413400 | 99.25 | -0.25 | -0.25 | 99.5 | 100.2 | 99.1 | 88049 |
| 1707327000 | 99.5 | -0.5 | -0.50 | 99.8 | 100.6 | 99.25 | 76729 |
| 1707240600 | 100 | 0.2 | 0.20 | 100.2 | 100.7 | 99.1 | 122036 |
| 1707154200 | 99.8 | 0.2 | 0.20 | 99.75 | 100.6 | 99.3 | 87835 |
| 1706895000 | 99.6 | 0.15 | 0.15 | 100.2 | 101.5 | 99.25 | 78122 |
| 1706808600 | 99.45 | -3.25 | -3.16 | 101.3 | 101.3 | 98.95 | 126685 |
| 1706722200 | 102.7 | -0.6 | -0.58 | 103.4 | 103.8 | 102.6 | 132389 |
| 1706635800 | 103.3 | -1.2 | -1.15 | 105 | 105.2 | 103 | 81717 |
| 1706549400 | 104.5 | 0.1 | 0.10 | 104.2 | 104.5 | 102.4 | 95574 |
| 1706290200 | 104.4 | 0.6 | 0.58 | 104.4 | 104.8 | 103 | 101061 |
| 1706203800 | 103.8 | -0.7 | -0.67 | 103.9 | 103.9 | 102 | 125644 |
| 1706117400 | 104.5 | 0.9 | 0.87 | 102.8 | 105.4 | 102.8 | 99295 |
| 1706031000 | 103.6 | -0.4 | -0.38 | 104.2 | 104.3 | 102.9 | 128036 |
| 1705944600 | 104 | 1 | 0.97 | 103.9 | 104.7 | 103.4 | 75840 |
| 1705685400 | 103 | -0.6 | -0.58 | 104.2 | 104.3 | 102.5 | 66952 |
| 1705599000 | 103.6 | -0.2 | -0.19 | 104 | 104.5 | 102.7 | 98042 |
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
