We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -0.955690703736 | 115.1 | 120 | 113.2 | 426241 | 117.06001534 | DE |
| 4 | -16.6 | -12.7105666156 | 130.6 | 131.4 | 111 | 667632 | 120.60333974 | DE |
| 12 | -36.3 | -24.1516966068 | 150.3 | 154.2 | 111 | 745400 | 131.1286787 | DE |
| 26 | 8.4 | 7.95454545455 | 105.6 | 155.6 | 104.7 | 1121848 | 128.81080504 | DE |
| 52 | 13 | 12.8712871287 | 101 | 155.6 | 89 | 1260860 | 120.28242377 | DE |
| 156 | -83.8 | -42.3660262892 | 197.8 | 321 | 81.7 | 1282255 | 170.14203357 | DE |
| 260 | -119.5 | -51.1777301927 | 233.5 | 321 | 47.3 | 1156459 | 156.48132133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 115 | -2.3 | -1.96 | 115.3 | 117.8 | 114.5 | 498614 |
| 1726763400 | 117.3 | 0.5 | 0.43 | 117.6 | 120 | 117.1 | 583418 |
| 1726677000 | 116.8 | -2.4 | -2.01 | 117.9 | 119.1 | 116.2 | 399186 |
| 1726590600 | 119.2 | 1.8 | 1.53 | 117.4 | 119.3 | 117.4 | 427750 |
| 1726504200 | 117.4 | -0.6 | -0.51 | 115.1 | 119 | 115.1 | 222237 |
| 1726245000 | 118 | 1.2 | 1.03 | 117.2 | 118.5 | 116.9 | 354451 |
| 1726158600 | 116.8 | 3.3 | 2.91 | 111 | 118 | 111 | 496106 |
| 1726072200 | 113.5 | 1.9 | 1.70 | 114.6 | 115.2 | 112 | 433009 |
| 1725985800 | 111.6 | -5.3 | -4.53 | 119.8 | 119.8 | 111.6 | 645575 |
| 1725899400 | 116.9 | 2.2 | 1.92 | 112.6 | 117.3 | 112.6 | 520202 |
| 1725640200 | 114.7 | -2.1 | -1.80 | 116.4 | 116.9 | 113.5 | 509643 |
| 1725553800 | 116.8 | -1.8 | -1.52 | 118.3 | 119.2 | 116.5 | 571773 |
| 1725467400 | 118.6 | -2.2 | -1.82 | 120.5 | 120.5 | 117.3 | 769998 |
| 1725381000 | 120.8 | -6.8 | -5.33 | 128.8 | 128.8 | 120.5 | 1654087 |
| 1725294600 | 127.6 | 1.6 | 1.27 | 126.6 | 128.5 | 126.1 | 527877 |
| 1725035400 | 126 | 0.4 | 0.32 | 128.1 | 130.19999 | 125.2 | 1058563 |
| 1724949000 | 125.6 | -1.1 | -0.87 | 126 | 128 | 119.3 | 1318673 |
| 1724862600 | 126.7 | -1.4 | -1.09 | 128.4 | 128.4 | 124.3 | 797843 |
| 1724776200 | 128.1 | 0.2 | 0.16 | 130.6 | 131.4 | 127.4 | 896011 |
| 1724430600 | 127.9 | 2.4 | 1.91 | 127 | 129.4 | 126.6 | 568430 |
| 1724344200 | 125.5 | -3.3 | -2.56 | 130.9 | 130.9 | 125.5 | 425810 |
| 1724257800 | 128.8 | 3.6 | 2.88 | 128 | 128.8 | 125.2 | 297921 |
| 1724171400 | 125.2 | -3.6 | -2.80 | 129.4 | 129.4 | 125 | 651472 |
| 1724085000 | 128.8 | 2.1 | 1.66 | 126.7 | 130.3 | 125.5 | 349746 |
| 1723825800 | 126.7 | -0.4 | -0.31 | 128.5 | 128.8 | 126 | 350435 |
| 1723739400 | 127.1 | 2.1 | 1.68 | 126 | 128.4 | 125.8 | 467995 |
| 1723653000 | 125 | 0.5 | 0.40 | 121.6 | 127.1 | 121.6 | 370706 |
| 1723566600 | 124.5 | -2.5 | -1.97 | 124 | 127.5 | 124 | 372143 |
| 1723480200 | 127 | 3.3 | 2.67 | 126.3 | 127.7 | 125.5 | 420742 |
| 1723221000 | 123.7 | -1.1 | -0.88 | 125 | 127.5 | 123.7 | 522651 |
| 1723134600 | 124.8 | 0.3 | 0.24 | 124.5 | 124.8 | 121.3 | 258366 |
| 1723048200 | 124.5 | 3.3 | 2.72 | 121.5 | 125.1 | 120.6 | 512587 |
| 1722961800 | 121.2 | 1.1 | 0.92 | 119.2 | 123.8 | 118.8 | 740706 |
| 1722875400 | 120.1 | -5.5 | -4.38 | 120 | 121.4 | 114 | 2083279 |
| 1722616200 | 125.6 | -6.2 | -4.70 | 129.3 | 131 | 124.2 | 980178 |
| 1722529800 | 131.8 | -2.9 | -2.15 | 134.8 | 136.5 | 130.3 | 700037 |
| 1722443400 | 134.69999 | 5.8 | 4.50 | 129.6 | 135.9 | 129.4 | 1067120 |
| 1722357000 | 128.9 | -1.8 | -1.38 | 131 | 131.19999 | 126.7 | 993668 |
| 1722270600 | 130.69999 | -3 | -2.24 | 133.69999 | 135.19999 | 130.69999 | 674385 |
| 1722011400 | 133.69999 | 0.5 | 0.38 | 133.69999 | 136.4 | 132.9 | 538664 |
| 1721925000 | 133.19999 | -0.5 | -0.37 | 132 | 133.9 | 130.4 | 820217 |
| 1721838600 | 133.69999 | -1.4 | -1.04 | 135 | 135 | 131.69999 | 746787 |
| 1721752200 | 135.1 | -2.7 | -1.96 | 138.19999 | 139.3 | 135.1 | 928505 |
| 1721665800 | 137.8 | 1.3 | 0.95 | 135 | 140 | 135 | 870043 |
| 1721406600 | 136.5 | -1.9 | -1.37 | 136.5 | 137.4 | 134.6 | 650681 |
| 1721320200 | 138.4 | -1.6 | -1.14 | 140 | 141.6 | 138.4 | 553841 |
| 1721233800 | 140 | 1 | 0.72 | 137.6 | 140 | 137.6 | 584475 |
| 1721147400 | 139 | -2.4 | -1.70 | 139.3 | 143.4 | 138.6 | 675083 |
| 1721061000 | 141.4 | -1.8 | -1.26 | 140 | 143.5 | 139.69999 | 670887 |
| 1720801800 | 143.19999 | 0.8 | 0.56 | 140 | 144.3 | 140 | 661651 |
| 1720715400 | 142.4 | -2.7 | -1.86 | 143.19999 | 143.8 | 141.1 | 606829 |
| 1720629000 | 145.1 | 1.9 | 1.33 | 143.5 | 146.1 | 142.19999 | 941717 |
| 1720542600 | 143.19999 | 3.2 | 2.29 | 144 | 144.4 | 140.5 | 1068644 |
| 1720456200 | 140 | -3.8 | -2.64 | 142.6 | 142.6 | 139.6 | 1065888 |
| 1720197000 | 143.8 | 1.3 | 0.91 | 141.8 | 146.1 | 141.8 | 1297944 |
| 1720110600 | 142.5 | -6.5 | -4.36 | 144.8 | 147 | 141 | 2070738 |
| 1720024200 | 149 | 0.2 | 0.13 | 148.5 | 154.19999 | 148.3 | 1700474 |
| 1719937800 | 148.8 | 0.1 | 0.07 | 149.5 | 150.6 | 148.3 | 788811 |
| 1719851400 | 148.69999 | 1.6 | 1.09 | 150.3 | 150.5 | 145.9 | 1243334 |
| 1719592200 | 147.1 | -2.5 | -1.67 | 153 | 153 | 147.1 | 689957 |
| 1719505800 | 149.6 | 1.6 | 1.08 | 152 | 152.19999 | 146.5 | 736018 |
| 1719419400 | 148 | 3 | 2.07 | 142.8 | 149.5 | 142.19999 | 1047733 |
| 1719333000 | 145 | -6.2 | -4.10 | 151 | 153 | 144.8 | 1701582 |
| 1719246600 | 151.19999 | 0.3 | 0.20 | 154.19999 | 154.19999 | 150 | 802549 |
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
