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 | -1.65 | -1.55513666352 | 106.1 | 108.75 | 102 | 20731554 | 104.44609959 | DE |
| 4 | -2.75 | -2.56529850746 | 107.2 | 111.4 | 102 | 29170156 | 106.67534482 | DE |
| 12 | -11.2 | -9.68439256377 | 115.65 | 118.75 | 101.7 | 33081235 | 106.48794861 | DE |
| 26 | -13.55 | -11.4830508475 | 118 | 137.3 | 101.7 | 30048338 | 113.60564435 | DE |
| 52 | -55.05 | -34.5141065831 | 159.5 | 161.35 | 101.7 | 29902891 | 120.97958684 | DE |
| 156 | -49.35 | -32.0871261378 | 153.8 | 206.6 | 101.7 | 28389044 | 148.46383795 | DE |
| 260 | -126.25 | -54.7247507586 | 230.7 | 231.05 | 94.68 | 29368837 | 147.39692561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 104.7 | 1.55 | 1.50 | 103.55 | 105.25 | 103.45 | 16438464 |
| 1713371400 | 103.15 | 0.7 | 0.68 | 102.25 | 104.3 | 102 | 22899269 |
| 1713285000 | 102.45 | -2.55 | -2.43 | 104.5 | 105.2 | 102.3 | 22036502 |
| 1713198600 | 105 | -2.1 | -1.96 | 107 | 107.3 | 105 | 20344400 |
| 1712939400 | 107.1 | 1.55 | 1.47 | 106.1 | 108.75 | 106 | 21939136 |
| 1712853000 | 105.55 | -0.55 | -0.52 | 106.05 | 106.6 | 104.9 | 48617806 |
| 1712766600 | 106.1 | -1.1 | -1.03 | 108 | 110.15 | 104.9 | 25945382 |
| 1712680200 | 107.2 | 1.2 | 1.13 | 105.85 | 108.15 | 104.9 | 21029235 |
| 1712593800 | 106 | 1.05 | 1.00 | 104.8 | 106 | 104.8 | 18425322 |
| 1712334600 | 104.95 | -0.75 | -0.71 | 104.85 | 105.5 | 103.7 | 24698501 |
| 1712248200 | 105.7 | 1 | 0.96 | 105.3 | 107.6 | 105.3 | 29576400 |
| 1712161800 | 104.7 | -5.05 | -4.60 | 108.8 | 109.4 | 104.25 | 40909064 |
| 1712075400 | 109.75 | 0.1 | 0.09 | 109.4 | 111.4 | 109.4 | 17309101 |
| 1711647000 | 109.65 | 0.4 | 0.37 | 110 | 110.5 | 109.2 | 18297856 |
| 1711560600 | 109.25 | 0.4 | 0.37 | 108.75 | 109.85 | 107.85 | 34614334 |
| 1711474200 | 108.85 | 0.9 | 0.83 | 107.65 | 109.25 | 106.8 | 94474040 |
| 1711387800 | 107.95 | 0.35 | 0.33 | 107.2 | 108.35 | 106.85 | 23577495 |
| 1711128600 | 107.6 | 0.55 | 0.51 | 107.2 | 109.75 | 106.6 | 23930503 |
| 1711042200 | 107.05 | 2.05 | 1.95 | 106.55 | 107.95 | 106.45 | 25005649 |
| 1710955800 | 105 | 0.6 | 0.57 | 104.9 | 106 | 103.65 | 25337304 |
| 1710869400 | 104.4 | -0.25 | -0.24 | 104.45 | 104.95 | 103.5 | 24935781 |
| 1710783000 | 104.65 | -3.9 | -3.59 | 109 | 109.05 | 103.65 | 29932653 |
| 1710523800 | 108.55 | 0.1 | 0.09 | 108.45 | 109.8 | 108.45 | 103305303 |
| 1710437400 | 108.45 | -0.6 | -0.55 | 108.85 | 111 | 108.1 | 28352180 |
| 1710351000 | 109.05 | -0.7 | -0.64 | 109.85 | 110 | 108.6 | 23249085 |
| 1710264600 | 109.75 | -0.3 | -0.27 | 110.8 | 111.2 | 109.75 | 20958656 |
| 1710178200 | 110.05 | 0.65 | 0.59 | 109.3 | 110.55 | 109.1 | 19816980 |
| 1709919000 | 109.4 | 1.9 | 1.77 | 107.45 | 109.7 | 106.1 | 31669207 |
| 1709832600 | 107.5 | 0.6 | 0.56 | 107.05 | 110.35 | 106.7 | 22680979 |
| 1709746200 | 106.9 | 0.15 | 0.14 | 107 | 108.85 | 106.55 | 18533745 |
| 1709659800 | 106.75 | 0.6 | 0.57 | 105.5 | 107.6 | 104.6 | 17452043 |
| 1709573400 | 106.15 | 1.5 | 1.43 | 106.15 | 107.5 | 105.2 | 28831631 |
| 1709314200 | 104.65 | 0.2 | 0.19 | 104.85 | 106.1 | 103.45 | 23837371 |
| 1709227800 | 104.45 | 0.3 | 0.29 | 104.85 | 105.95 | 103.3 | 45741936 |
| 1709141400 | 104.15 | -2.1 | -1.98 | 106.6 | 107.2 | 103.25 | 19691999 |
| 1709055000 | 106.25 | 1.25 | 1.19 | 104.75 | 106.35 | 104.55 | 45755690 |
| 1708968600 | 105 | -1.9 | -1.78 | 106.8 | 107.3 | 105 | 19102157 |
| 1708709400 | 106.9 | -0.55 | -0.51 | 107.8 | 108.15 | 104.75 | 25395412 |
| 1708623000 | 107.45 | -1.15 | -1.06 | 108.7 | 109.3 | 107.45 | 25501797 |
| 1708536600 | 108.6 | 1.75 | 1.64 | 106.7 | 109.2 | 105.95 | 27585844 |
| 1708450200 | 106.85 | 0.1 | 0.09 | 107 | 107.35 | 105.65 | 14406328 |
| 1708363800 | 106.75 | 0.55 | 0.52 | 106 | 107.8 | 105.9 | 22275444 |
| 1708104600 | 106.2 | -0.1 | -0.09 | 106.55 | 107.85 | 106.2 | 22202357 |
| 1708018200 | 106.3 | 1.5 | 1.43 | 104.9 | 107.35 | 104.3 | 44048895 |
| 1707931800 | 104.8 | 2.5 | 2.44 | 102.85 | 106.1 | 102.85 | 45937106 |
| 1707845400 | 102.3 | -2.2 | -2.11 | 104.35 | 105.2 | 101.8 | 275493811 |
| 1707759000 | 104.5 | -0.45 | -0.43 | 104.55 | 105.6 | 101.7 | 26439179 |
| 1707499800 | 104.95 | -0.75 | -0.71 | 105.35 | 106.35 | 104.5 | 20269678 |
| 1707413400 | 105.7 | 0.4 | 0.38 | 105.05 | 107.4 | 105 | 26754039 |
| 1707327000 | 105.3 | -1.75 | -1.63 | 106.7 | 107.65 | 105.2 | 23618315 |
| 1707240600 | 107.05 | -2.75 | -2.50 | 109.75 | 110.3 | 106.3 | 47704493 |
| 1707154200 | 109.8 | -1.55 | -1.39 | 110.7 | 112.45 | 109.8 | 18064379 |
| 1706895000 | 111.35 | 2.35 | 2.16 | 110.95 | 113.05 | 109.9 | 43106024 |
| 1706808600 | 109 | -3.2 | -2.85 | 116.05 | 118.75 | 109 | 32069254 |
| 1706722200 | 112.2 | -0.55 | -0.49 | 113.3 | 113.3 | 111.5 | 26456985 |
| 1706635800 | 112.75 | -1.7 | -1.49 | 114.65 | 115.8 | 112.3 | 16840977 |
| 1706549400 | 114.45 | -1.75 | -1.51 | 115.8 | 115.85 | 113.9 | 18097020 |
| 1706290200 | 116.2 | 0.9 | 0.78 | 115.65 | 116.85 | 115.35 | 17191162 |
| 1706203800 | 115.3 | -0.9 | -0.77 | 115.75 | 116.1 | 114.35 | 13708751 |
| 1706117400 | 116.2 | 0.6 | 0.52 | 116.2 | 117.2 | 115.9 | 15011860 |
| 1706031000 | 115.6 | 0.55 | 0.48 | 115.95 | 116.4 | 114.85 | 31633842 |
| 1705944600 | 115.05 | 0.95 | 0.83 | 114.85 | 116.7 | 114.85 | 16611222 |
| 1705685400 | 114.1 | -0.3 | -0.26 | 114.8 | 115.4 | 113.55 | 13227578 |
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
