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 | 2.2 | 2.04460966543 | 107.6 | 110.7 | 106.9 | 3168691 | 108.90798347 | DE |
| 4 | 4.2 | 3.97727272727 | 105.6 | 110.7 | 102 | 3152126 | 106.19750027 | DE |
| 12 | -2.8 | -2.48667850799 | 112.6 | 113.1 | 90.35 | 3680762 | 100.30275716 | DE |
| 26 | -2.2 | -1.96428571429 | 112 | 132.5 | 90.35 | 2910034 | 107.9593571 | DE |
| 52 | -2.2 | -1.96428571429 | 112 | 135.7 | 90.35 | 2936343 | 112.62106409 | DE |
| 156 | 34.8 | 46.4 | 75 | 173.1 | 73.9 | 3241676 | 122.43870125 | DE |
| 260 | 32.8 | 42.5974025974 | 77 | 173.1 | 25.74 | 2858942 | 105.92572059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 109.8 | 1.3 | 1.20 | 109.3 | 109.8 | 108.7 | 3322202 |
| 1714062600 | 108.5 | -0.5 | -0.46 | 107.9 | 110.4 | 107.5 | 2598563 |
| 1713976200 | 109 | -0.8 | -0.73 | 109.7 | 110.7 | 108.9 | 2392535 |
| 1713889800 | 109.8 | 0.8 | 0.73 | 110 | 110.2 | 108.8 | 2857400 |
| 1713803400 | 109 | 1.2 | 1.11 | 109.9 | 109.9 | 108.7 | 5957876 |
| 1713544200 | 107.8 | 1 | 0.94 | 107.6 | 108.5 | 106.9 | 2037082 |
| 1713457800 | 106.8 | 2.2 | 2.10 | 105.1 | 107.3 | 105.1 | 2027632 |
| 1713371400 | 104.6 | 1.2 | 1.16 | 102 | 105.4 | 102 | 3360625 |
| 1713285000 | 103.4 | -1.5 | -1.43 | 102.3 | 104.7 | 102.3 | 3303757 |
| 1713198600 | 104.9 | -0.8 | -0.76 | 106.5 | 106.6 | 104.6 | 2540158 |
| 1712939400 | 105.7 | -0.3 | -0.28 | 106.8 | 107.8 | 105.7 | 2761816 |
| 1712853000 | 106 | -0.2 | -0.19 | 106.4 | 107.5 | 105.3 | 3119893 |
| 1712766600 | 106.2 | 1.1 | 1.05 | 107.5 | 108.6 | 105.8 | 3157706 |
| 1712680200 | 105.1 | -1.1 | -1.04 | 105.8 | 106.7 | 105 | 2688110 |
| 1712593800 | 106.2 | 2.9 | 2.81 | 102.4 | 106.2 | 102.4 | 3099273 |
| 1712334600 | 103.3 | -2.5 | -2.36 | 104.4 | 105.2 | 103.2 | 3455964 |
| 1712248200 | 105.8 | 0.6 | 0.57 | 104.1 | 106.6 | 104.1 | 3588967 |
| 1712161800 | 105.2 | 0.4 | 0.38 | 104.2 | 106.1 | 104.2 | 2486184 |
| 1712075400 | 104.8 | -1 | -0.95 | 105.6 | 106.9 | 103.8 | 5304734 |
| 1711647000 | 105.8 | 1 | 0.95 | 105.7 | 109.1 | 104.2 | 4978181 |
| 1711560600 | 104.8 | 2.1 | 2.04 | 102.6 | 105.7 | 102 | 5270714 |
| 1711474200 | 102.7 | 1.5 | 1.48 | 100.4 | 103.4 | 100.3 | 4721447 |
| 1711387800 | 101.2 | 1.3 | 1.30 | 99.9 | 102.1 | 99.9 | 3620898 |
| 1711128600 | 99.9 | 2.15 | 2.20 | 97.15 | 99.9 | 96.95 | 3725836 |
| 1711042200 | 97.75 | 4.7 | 5.05 | 95 | 98.45 | 94.6 | 3774741 |
| 1710955800 | 93.05 | 2.35 | 2.59 | 90.95 | 93.5 | 90.9 | 2670551 |
| 1710869400 | 90.7 | -3.75 | -3.97 | 94.3 | 94.3 | 90.7 | 7154730 |
| 1710783000 | 94.45 | 0.1 | 0.11 | 95 | 95 | 93.5 | 2285242 |
| 1710523800 | 94.35 | 1 | 1.07 | 93.35 | 95.1 | 93.35 | 6413025 |
| 1710437400 | 93.35 | -0.6 | -0.64 | 94.4 | 94.4 | 92.7 | 2660494 |
| 1710351000 | 93.95 | -1.1 | -1.16 | 94.8 | 96.9 | 93.7 | 4184105 |
| 1710264600 | 95.05 | 1.2 | 1.28 | 94.85 | 97.7 | 94.8 | 2723779 |
| 1710178200 | 93.85 | -1.9 | -1.98 | 95.05 | 95.95 | 93.75 | 2110104 |
| 1709919000 | 95.75 | 1.35 | 1.43 | 95.1 | 95.85 | 92.85 | 3875491 |
| 1709832600 | 94.4 | -2.6 | -2.68 | 97.3 | 97.3 | 94.4 | 3594853 |
| 1709746200 | 97 | 0.5 | 0.52 | 96.8 | 98.95 | 96.8 | 3377724 |
| 1709659800 | 96.5 | 0.1 | 0.10 | 96.7 | 97.05 | 95.8 | 2289330 |
| 1709573400 | 96.4 | -0.75 | -0.77 | 97.55 | 98.15 | 96.2 | 2981518 |
| 1709314200 | 97.15 | 2.3 | 2.42 | 95.4 | 97.65 | 95.4 | 5260238 |
| 1709227800 | 94.85 | 0.6 | 0.64 | 94.9 | 95.75 | 93.85 | 4821935 |
| 1709141400 | 94.25 | -0.5 | -0.53 | 95.15 | 95.8 | 93.7 | 1998324 |
| 1709055000 | 94.75 | -0.05 | -0.05 | 93.25 | 95.2 | 92.85 | 1708565 |
| 1708968600 | 94.8 | -0.05 | -0.05 | 94.7 | 95.5 | 93.9 | 2157481 |
| 1708709400 | 94.85 | 1.6 | 1.72 | 93.7 | 94.85 | 91.25 | 3138855 |
| 1708623000 | 93.25 | -0.85 | -0.90 | 93.2 | 94.85 | 93.2 | 6164238 |
| 1708536600 | 94.1 | 0.35 | 0.37 | 93.85 | 94.2 | 91.9 | 3929305 |
| 1708450200 | 93.75 | -2.15 | -2.24 | 95 | 95 | 90.35 | 9239172 |
| 1708363800 | 95.9 | -0.4 | -0.42 | 96 | 96 | 94.55 | 2305054 |
| 1708104600 | 96.3 | -3.2 | -3.22 | 99.25 | 99.8 | 95.95 | 4401746 |
| 1708018200 | 99.5 | -1.2 | -1.19 | 100.9 | 100.9 | 99.35 | 2841365 |
| 1707931800 | 100.7 | 2 | 2.03 | 98.4 | 101.6 | 98.4 | 3840594 |
| 1707845400 | 98.7 | -4 | -3.89 | 101.7 | 102.3 | 98.35 | 3315520 |
| 1707759000 | 102.7 | 0.5 | 0.49 | 102 | 103.1 | 101.6 | 5202649 |
| 1707499800 | 102.2 | -1.7 | -1.64 | 104 | 104.3 | 102.2 | 3571775 |
| 1707413400 | 103.9 | -1.4 | -1.33 | 106 | 106.2 | 103.9 | 3833534 |
| 1707327000 | 105.3 | -1.7 | -1.59 | 106.9 | 107.4 | 105.3 | 3590491 |
| 1707240600 | 107 | 0.5 | 0.47 | 106.1 | 107.3 | 104.4 | 4699785 |
| 1707154200 | 106.5 | -4.9 | -4.40 | 110.8 | 111.3 | 106.5 | 5102059 |
| 1706895000 | 111.4 | 0.6 | 0.54 | 112.6 | 113.1 | 110.9 | 3210453 |
| 1706808600 | 110.8 | -1.4 | -1.25 | 113 | 118 | 110.8 | 3685932 |
| 1706722200 | 112.2 | -2.1 | -1.84 | 114.2 | 114.9 | 110.3 | 4508247 |
| 1706635800 | 114.3 | -6.2 | -5.15 | 122.9 | 122.9 | 114.3 | 3819985 |
| 1706549400 | 120.5 | -4.9 | -3.91 | 124.8 | 124.9 | 120.1 | 1869917 |
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
