We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3 | 2.79589934762 | 107.3 | 111.5 | 106.6 | 82559 | 108.98350444 | DE |
4 | 8.4 | 8.24337585868 | 101.9 | 111.5 | 99.7 | 79536 | 105.45890234 | DE |
12 | 2.7 | 2.5092936803 | 107.6 | 111.5 | 99.7 | 79898 | 105.38718479 | DE |
26 | -11.9 | -9.73813420622 | 122.2 | 125.2 | 99.7 | 76617 | 107.58979119 | DE |
52 | 6.5 | 6.26204238921 | 103.8 | 130.7 | 99.7 | 71659 | 110.33263362 | DE |
156 | 42.15 | 61.8488628026 | 68.15 | 130.7 | 68.15 | 89750 | 97.91142301 | DE |
260 | -8.15 | -6.88054031237 | 118.45 | 130.7 | 34.2 | 110964 | 89.08439251 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 110.3 | 1.1 | 1.01 | 109.4 | 111.5 | 109.1 | 106351 |
1711560600 | 109.2 | 0.9 | 0.83 | 108.1 | 109.5 | 108.1 | 51965 |
1711474200 | 108.3 | -1.2 | -1.10 | 109.3 | 109.6 | 107.6 | 69726 |
1711387800 | 109.5 | 0.4 | 0.37 | 108.8 | 110.3 | 108.8 | 61465 |
1711128600 | 109.1 | 0.2 | 0.18 | 108.6 | 109.4 | 107.8 | 119187 |
1711042200 | 108.9 | 2.2 | 2.06 | 107.3 | 108.9 | 106.6 | 110453 |
1710955800 | 106.7 | 1.5 | 1.43 | 104.6 | 106.7 | 103.9 | 72613 |
1710869400 | 105.2 | -0.4 | -0.38 | 105.3 | 105.3 | 103.5 | 60162 |
1710783000 | 105.6 | 0.2 | 0.19 | 105.4 | 105.8 | 104.7 | 40744 |
1710523800 | 105.4 | -2.7 | -2.50 | 108.2 | 108.7 | 105.1 | 152039 |
1710437400 | 108.1 | 0.5 | 0.46 | 107.5 | 108.3 | 106.4 | 57507 |
1710351000 | 107.6 | -0.1 | -0.09 | 108 | 108.6 | 107.3 | 66880 |
1710264600 | 107.7 | 1.3 | 1.22 | 106.6 | 108 | 106 | 60425 |
1710178200 | 106.4 | 2.7 | 2.60 | 103.4 | 106.4 | 103.4 | 73795 |
1709919000 | 103.7 | -0.1 | -0.10 | 103.9 | 104.9 | 103.3 | 47113 |
1709832600 | 103.8 | 2 | 1.96 | 102.4 | 104 | 102.2 | 39630 |
1709746200 | 101.8 | 1.1 | 1.09 | 100.6 | 102.2 | 100.1 | 69737 |
1709659800 | 100.7 | -1.9 | -1.85 | 102.6 | 102.6 | 100.1 | 33022 |
1709573400 | 102.6 | 1.1 | 1.08 | 101.7 | 102.7 | 101.7 | 43442 |
1709314200 | 101.5 | -0.3 | -0.29 | 101.8 | 101.9 | 99.7 | 69641 |
1709227800 | 101.8 | 0.2 | 0.20 | 101.9 | 102.4 | 101 | 291182 |
1709141400 | 101.6 | -1.9 | -1.84 | 103.2 | 103.8 | 101.6 | 42296 |
1709055000 | 103.5 | 0.2 | 0.19 | 103.6 | 104.2 | 102.8 | 61272 |
1708968600 | 103.3 | -1.5 | -1.43 | 104.8 | 105.3 | 103.3 | 33860 |
1708709400 | 104.8 | 0.1 | 0.10 | 104.7 | 105.1 | 104.1 | 46674 |
1708623000 | 104.7 | 0.9 | 0.87 | 104.2 | 105.6 | 102.1 | 80309 |
1708536600 | 103.8 | -1.8 | -1.70 | 103.5 | 104.7 | 102.6 | 87864 |
1708450200 | 105.6 | -0.5 | -0.47 | 106 | 107.8 | 105.5 | 66330 |
1708363800 | 106.1 | 1.2 | 1.14 | 105.1 | 106.3 | 104.5 | 52385 |
1708104600 | 104.9 | -0.1 | -0.10 | 105.1 | 108.5 | 104.7 | 122660 |
1708018200 | 105 | 1.7 | 1.65 | 104 | 106 | 103.9 | 74723 |
1707931800 | 103.3 | 0.4 | 0.39 | 103.2 | 105.2 | 103 | 83095 |
1707845400 | 102.9 | 0 | 0.00 | 102.7 | 104.6 | 100.2 | 165061 |
1707759000 | 102.9 | -4.9 | -4.55 | 107.7 | 108.2 | 102.9 | 176697 |
1707499800 | 107.8 | 1.6 | 1.51 | 106.2 | 109.7 | 106.2 | 90354 |
1707413400 | 106.2 | -0.9 | -0.84 | 106.5 | 107 | 101.1 | 196202 |
1707327000 | 107.1 | 0.6 | 0.56 | 107.1 | 107.4 | 106.3 | 57013 |
1707240600 | 106.5 | 0.8 | 0.76 | 105.9 | 107 | 105.8 | 52631 |
1707154200 | 105.7 | 0 | 0.00 | 104.8 | 106.9 | 104.8 | 47958 |
1706895000 | 105.7 | 0 | 0.00 | 106 | 107.1 | 105.6 | 64534 |
1706808600 | 105.7 | -1.3 | -1.21 | 106.7 | 107.4 | 105.5 | 66801 |
1706722200 | 107 | 1.4 | 1.33 | 105.6 | 107.6 | 104.9 | 98743 |
1706635800 | 105.6 | -2.2 | -2.04 | 108 | 109.1 | 105.6 | 102367 |
1706549400 | 107.8 | 0.1 | 0.09 | 107.4 | 108.1 | 107.3 | 48376 |
1706290200 | 107.7 | 0.7 | 0.65 | 107.3 | 108.5 | 107.3 | 44442 |
1706203800 | 107 | -0.8 | -0.74 | 107.9 | 108.2 | 107 | 48552 |
1706117400 | 107.8 | 1.4 | 1.32 | 106.7 | 108.3 | 106.4 | 71104 |
1706031000 | 106.4 | -0.2 | -0.19 | 106.8 | 107.5 | 106.4 | 68246 |
1705944600 | 106.6 | 1.3 | 1.23 | 105.3 | 107.6 | 105.3 | 57848 |
1705685400 | 105.3 | -0.8 | -0.75 | 106.5 | 106.6 | 104.8 | 56700 |
1705599000 | 106.1 | 1.1 | 1.05 | 105 | 106.2 | 104.2 | 76305 |
1705512600 | 105 | 0.3 | 0.29 | 104 | 105.3 | 103.3 | 70215 |
1705426200 | 104.7 | 0.6 | 0.58 | 103.8 | 104.9 | 103 | 75902 |
1705339800 | 104.1 | 1.4 | 1.36 | 103 | 105.2 | 102.8 | 78658 |
1705080600 | 102.7 | 0.1 | 0.10 | 102.9 | 103.7 | 102.5 | 62850 |
1704994200 | 102.6 | -2.8 | -2.66 | 106.3 | 106.6 | 102.6 | 107823 |
1704907800 | 105.4 | -1.7 | -1.59 | 105.2 | 108 | 104.7 | 174870 |
1704821400 | 107.1 | -1.4 | -1.29 | 108.7 | 109.1 | 107.1 | 153576 |
1704735000 | 108.5 | 0 | 0.00 | 108.2 | 109 | 106.8 | 49975 |
1704475800 | 108.5 | -1.1 | -1.00 | 108.4 | 108.7 | 107.1 | 49774 |
1704389400 | 109.6 | 1.9 | 1.76 | 107.6 | 110.1 | 107.6 | 38079 |
1704303000 | 107.7 | -1.2 | -1.10 | 109 | 110.6 | 107.4 | 51183 |
1704216600 | 108.9 | 1 | 0.93 | 108.2 | 109.5 | 108.2 | 64642 |
1703871000 | 107.9 | 0.2 | 0.19 | 108 | 108.6 | 107.5 | 28878 |
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