We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.269541778976 | 92.75 | 94.15 | 88.3 | 70003 | 91.09322602 | DE |
| 4 | -2.98 | -3.12107247591 | 95.48 | 95.76 | 87.4 | 86633 | 91.91598563 | DE |
| 12 | 3.9 | 4.40180586907 | 88.6 | 103.65 | 86.98 | 101669 | 95.35081273 | DE |
| 26 | -21.5 | -18.8596491228 | 114 | 124 | 86.98 | 109592 | 101.553544 | DE |
| 52 | -86.3 | -48.2662192394 | 178.8 | 180.35 | 86.98 | 95749 | 118.82672681 | DE |
| 156 | -76.9 | -45.3955135773 | 169.4 | 217.2 | 86.98 | 80883 | 152.39049985 | DE |
| 260 | -24.4 | -20.872540633 | 116.9 | 217.2 | 79.2 | 85820 | 139.76539693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 92.6 | 2.35 | 2.60 | 89.8 | 92.95 | 89.6 | 105685 |
| 1713285000 | 90.25 | 0.65 | 0.73 | 88.5 | 91.15 | 88.3 | 82810 |
| 1713198600 | 89.6 | -0.45 | -0.50 | 89.85 | 90.6 | 88.8 | 56019 |
| 1712939400 | 90.05 | -1.85 | -2.01 | 92.65 | 92.95 | 90.05 | 49126 |
| 1712853000 | 91.9 | -1.35 | -1.45 | 92.75 | 94.15 | 91.9 | 56376 |
| 1712766600 | 93.25 | 0 | 0.00 | 93.3 | 95.25 | 92.5 | 74307 |
| 1712680200 | 93.25 | -0.3 | -0.32 | 92.9 | 94.95 | 92 | 133496 |
| 1712593800 | 93.55 | 5.05 | 5.71 | 88 | 93.55 | 87.4 | 119814 |
| 1712334600 | 88.5 | -2.1 | -2.32 | 89.1 | 90.15 | 88.2 | 82046 |
| 1712248200 | 90.6 | -0.7 | -0.77 | 91 | 91.35 | 90.15 | 68496 |
| 1712161800 | 91.3 | -1.45 | -1.56 | 92.25 | 92.85 | 90.95 | 73340 |
| 1712075400 | 92.75 | -0.69 | -0.74 | 95 | 95.05 | 92.05 | 73292 |
| 1711647000 | 93.44 | 0.38 | 0.41 | 94.28 | 95.76 | 92.42 | 109846 |
| 1711560600 | 93.06 | 1.16 | 1.26 | 92.12 | 93.06 | 90.6 | 54794 |
| 1711474200 | 91.9 | 1.66 | 1.84 | 90.3 | 91.9 | 89.22 | 86328 |
| 1711387800 | 90.24 | -2.12 | -2.30 | 92.08 | 92.36 | 90.14 | 50083 |
| 1711128600 | 92.36 | 0.56 | 0.61 | 91.8 | 93.06 | 90.8 | 102784 |
| 1711042200 | 91.8 | 1.72 | 1.91 | 95.48 | 95.56 | 91.8 | 180752 |
| 1710955800 | 90.08 | -0.7 | -0.77 | 89.38 | 91.12 | 88.6 | 101244 |
| 1710869400 | 90.78 | -1.08 | -1.18 | 91.8 | 91.94 | 89.96 | 79193 |
| 1710783000 | 91.86 | -0.74 | -0.80 | 92.98 | 93.5 | 91.02 | 74331 |
| 1710523800 | 92.6 | -0.96 | -1.03 | 93.26 | 93.56 | 92.1 | 177900 |
| 1710437400 | 93.56 | 0.14 | 0.15 | 94.06 | 96.22 | 93.36 | 125718 |
| 1710351000 | 93.42 | -0.14 | -0.15 | 93.12 | 94.2 | 92.8 | 75441 |
| 1710264600 | 93.56 | -0.7 | -0.74 | 94.86 | 95.12 | 93.16 | 102525 |
| 1710178200 | 94.26 | 0.56 | 0.60 | 93.7 | 94.5 | 93 | 97766 |
| 1709919000 | 93.7 | -0.64 | -0.68 | 94.3 | 94.92 | 93.16 | 94859 |
| 1709832600 | 94.34 | -1.62 | -1.69 | 95.8 | 95.8 | 93.82 | 139840 |
| 1709746200 | 95.96 | 0.98 | 1.03 | 95.14 | 96.8 | 95.12 | 88850 |
| 1709659800 | 94.98 | -2.26 | -2.32 | 96.56 | 97.2 | 94.98 | 51512 |
| 1709573400 | 97.24 | -1.3 | -1.32 | 98.1 | 98.52 | 96.5 | 54438 |
| 1709314200 | 98.54 | 0.54 | 0.55 | 98.02 | 98.8 | 97 | 70664 |
| 1709227800 | 98 | -0.68 | -0.69 | 98.94 | 99.66 | 97.68 | 161758 |
| 1709141400 | 98.68 | -0.32 | -0.32 | 99.32 | 100.1 | 98.16 | 49843 |
| 1709055000 | 99 | 2.4 | 2.48 | 96 | 99.84 | 95 | 88022 |
| 1708968600 | 96.6 | -2.96 | -2.97 | 99.1 | 99.54 | 96.6 | 100662 |
| 1708709400 | 99.56 | -1.59 | -1.57 | 101.4 | 102.8 | 99.4 | 87786 |
| 1708623000 | 101.15 | 2.35 | 2.38 | 98.8 | 101.65 | 98.52 | 102802 |
| 1708536600 | 98.8 | 0.36 | 0.37 | 99.26 | 101.6 | 98.74 | 49509 |
| 1708450200 | 98.44 | -0.9 | -0.91 | 99.26 | 99.62 | 97.54 | 51672 |
| 1708363800 | 99.34 | 0.4 | 0.40 | 98.12 | 100 | 97.3 | 54750 |
| 1708104600 | 98.94 | 1.66 | 1.71 | 98.24 | 99.72 | 97.32 | 82298 |
| 1708018200 | 97.28 | -0.18 | -0.18 | 100 | 101.8 | 97.28 | 182238 |
| 1707931800 | 97.46 | -0.74 | -0.75 | 97.12 | 98.12 | 96.52 | 72612 |
| 1707845400 | 98.2 | -0.26 | -0.26 | 99.34 | 100.1 | 98 | 70404 |
| 1707759000 | 98.46 | -0.08 | -0.08 | 98.74 | 100.25 | 98.46 | 60321 |
| 1707499800 | 98.54 | -1.34 | -1.34 | 99.56 | 99.84 | 97.6 | 62256 |
| 1707413400 | 99.88 | 1.52 | 1.55 | 98.86 | 100.6 | 98.38 | 75163 |
| 1707327000 | 98.36 | -1.12 | -1.13 | 99.3 | 99.92 | 98.2 | 44007 |
| 1707240600 | 99.48 | 1.9 | 1.95 | 97.76 | 100.3 | 97.76 | 94707 |
| 1707154200 | 97.58 | 2.18 | 2.29 | 95.28 | 98.56 | 95.28 | 88572 |
| 1706895000 | 95.4 | 0.54 | 0.57 | 95.16 | 97.54 | 95.16 | 80209 |
| 1706808600 | 94.86 | 0.58 | 0.62 | 94 | 95.32 | 93.66 | 83451 |
| 1706722200 | 94.28 | -2.28 | -2.36 | 94.9 | 94.94 | 92.16 | 269788 |
| 1706635800 | 96.56 | -0.8 | -0.82 | 96.5 | 97.02 | 93.66 | 125701 |
| 1706549400 | 97.36 | -3.89 | -3.84 | 97.74 | 99.14 | 96.58 | 191360 |
| 1706290200 | 101.25 | 13.33 | 15.16 | 96.24 | 103.65 | 96.24 | 553969 |
| 1706203800 | 87.92 | -0.08 | -0.09 | 88.6 | 88.78 | 86.98 | 119248 |
| 1706117400 | 88 | -1.06 | -1.19 | 89.84 | 90.68 | 87.6 | 92635 |
| 1706031000 | 89.06 | 0.82 | 0.93 | 88.4 | 89.84 | 87.24 | 110598 |
| 1705944600 | 88.24 | -1.34 | -1.50 | 90.3 | 91 | 87.98 | 78842 |
| 1705685400 | 89.58 | -0.64 | -0.71 | 90.5 | 91.32 | 88.4 | 86529 |
| 1705599000 | 90.22 | -1.76 | -1.91 | 91.94 | 92.8 | 89.8 | 140912 |
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
