We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.57 | 10.6445115811 | 99.3 | 110.405 | 99.3 | 260859 | 103.95551968 | DE |
| 4 | 7.59 | 7.4208056316 | 102.28 | 111.7 | 97.33 | 279372 | 105.05174486 | DE |
| 12 | 7.88 | 7.72624767134 | 101.99 | 111.885 | 85.6 | 340081 | 100.29928056 | DE |
| 26 | 32.07 | 41.2210796915 | 77.8 | 111.885 | 74.4 | 260934 | 96.3977072 | DE |
| 52 | 47.12 | 75.0916334661 | 62.75 | 111.885 | 1.334 | 207722 | 86.1333196 | DE |
| 156 | 61.93 | 129.182311222 | 47.94 | 111.885 | 1.334 | 202738 | 64.54007978 | DE |
| 260 | 86.37 | 367.531914894 | 23.5 | 111.885 | 1.334 | 265531 | 45.14372326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 109.87 | 1.63 | 1.51 | 107.98 | 110.405 | 106.98 | 201691 |
| 1713939300 | 108.24 | 1.35 | 1.26 | 108.29 | 110.25 | 107.71 | 149936 |
| 1713852900 | 106.89 | 3.06 | 2.95 | 104.98 | 107.08 | 104.21 | 203931 |
| 1713766500 | 103.83 | 1.02 | 0.99 | 103.48 | 104.06 | 102.38 | 180193 |
| 1713507300 | 102.81 | 0.89 | 0.87 | 101.33 | 103.39 | 99.85 | 392828 |
| 1713420900 | 101.92 | 0.97 | 0.96 | 99.3 | 102.17 | 99.3 | 377407 |
| 1713334500 | 100.95 | -1.39 | -1.36 | 103.59 | 104.19 | 98.81 | 401089 |
| 1713248100 | 102.34 | -4.25 | -3.98 | 105.27 | 106.52 | 102.2 | 280336 |
| 1713161700 | 106.585 | -0.72 | -0.67 | 106 | 106.93 | 104.85 | 243254 |
| 1712902500 | 107.3 | -0.7 | -0.65 | 108 | 108.97 | 106.87 | 217770 |
| 1712816100 | 108 | -2.12 | -1.93 | 108.72 | 109.8 | 104.66 | 296555 |
| 1712729700 | 110.12 | -0.07 | -0.06 | 110.2 | 111.7 | 109.86 | 240385 |
| 1712643300 | 110.19 | 1.57 | 1.45 | 106.92 | 110.27 | 106.77 | 192524 |
| 1712556900 | 108.62 | 3.12 | 2.96 | 106.39 | 109 | 105.96 | 290442 |
| 1712294100 | 105.5 | 0.74 | 0.71 | 104.68 | 108.52 | 104.55 | 294254 |
| 1712207700 | 104.76 | 2.73 | 2.68 | 102.64 | 105.22 | 102.465 | 348901 |
| 1712121300 | 102.03 | -3.47 | -3.29 | 102.1 | 102.4 | 97.33 | 361537 |
| 1712034900 | 105.5 | 1.65 | 1.59 | 103.75 | 106.44 | 103 | 355454 |
| 1711602900 | 103.85 | 1.31 | 1.28 | 102.28 | 103.89 | 101.59 | 201907 |
| 1711516500 | 102.54 | 1.28 | 1.26 | 101.36 | 103.06 | 101.27 | 286020 |
| 1711430100 | 101.26 | 1.58 | 1.59 | 98.66 | 101.49 | 98.23 | 355256 |
| 1711343700 | 99.68 | 3.44 | 3.57 | 96.07 | 99.84 | 95.7 | 257313 |
| 1711084500 | 96.24 | -0.22 | -0.23 | 96.19 | 96.82 | 95.57 | 282511 |
| 1710998100 | 96.46 | 0.45 | 0.47 | 95.95 | 97 | 95.56 | 342486 |
| 1710911700 | 96.01 | -1.18 | -1.21 | 97.45 | 97.68 | 96 | 248302 |
| 1710825300 | 97.19 | -2.17 | -2.18 | 99.11 | 99.19 | 96.5 | 462041 |
| 1710738900 | 99.36 | 2.86 | 2.96 | 97.26 | 99.545 | 96.91 | 315989 |
| 1710479700 | 96.5 | -3 | -3.02 | 98.12 | 98.88 | 96.09 | 1384736 |
| 1710393300 | 99.5 | -0.4 | -0.40 | 99.97 | 100.46 | 98.91 | 170514 |
| 1710306900 | 99.9 | 0.86 | 0.87 | 100.25 | 101.93 | 99.8 | 238983 |
| 1710220500 | 99.04 | -0.03 | -0.03 | 98.88 | 99.67 | 98.06 | 167581 |
| 1710134100 | 99.07 | -2.71 | -2.66 | 98.79 | 100.22 | 98.08 | 200765 |
| 1709874900 | 101.78 | 3.58 | 3.65 | 99.49 | 102 | 99.25 | 230897 |
| 1709788500 | 98.2 | -1.12 | -1.13 | 99.99 | 99.99 | 97.33 | 223437 |
| 1709702100 | 99.32 | -0.87 | -0.87 | 99.87 | 100.45 | 97.98 | 233896 |
| 1709615700 | 100.19 | 0.22 | 0.22 | 99.6 | 100.66 | 97.845 | 280521 |
| 1709529300 | 99.97 | -3.81 | -3.67 | 103.4 | 104.34 | 99.61 | 251567 |
| 1709270100 | 103.78 | 0.03 | 0.03 | 102 | 104.38 | 101.7 | 301874 |
| 1709183700 | 103.75 | 1.79 | 1.76 | 101.23 | 103.77 | 100.61 | 350262 |
| 1709097300 | 101.96 | 1.88 | 1.88 | 98.4 | 101.97 | 98.01 | 306499 |
| 1709010900 | 100.08 | 1.13 | 1.14 | 98.92 | 101.27 | 97.62 | 294724 |
| 1708924500 | 98.95 | 0.74 | 0.75 | 99 | 100.39 | 97.78 | 299463 |
| 1708665300 | 98.21 | 3.72 | 3.94 | 95 | 99.96 | 95 | 423970 |
| 1708578900 | 94.49 | 1.36 | 1.46 | 92.7 | 94.865 | 92.05 | 392298 |
| 1708492500 | 93.13 | -1.54 | -1.63 | 94.23 | 96 | 93.01 | 540213 |
| 1708406100 | 94.67 | 7.54 | 8.65 | 86.3 | 94.74 | 85.6 | 663302 |
| 1708319700 | 87.13 | 0.11 | 0.13 | 86.97 | 89.74 | 85.62 | 505147 |
| 1708060500 | 87.02 | -6.98 | -7.43 | 92.07 | 92.5 | 85.68 | 1068679 |
| 1707974100 | 94 | -14.34 | -13.24 | 102.7 | 106.3 | 93.78 | 709381 |
| 1707887700 | 108.34 | -0.05 | -0.05 | 106.5 | 109.5 | 106.01 | 408543 |
| 1707801300 | 108.39 | -2.54 | -2.29 | 109.43 | 111.36 | 106.92 | 698626 |
| 1707714900 | 110.93 | 4.26 | 3.99 | 107.1 | 111.885 | 106.885 | 172193 |
| 1707455700 | 106.67 | -0.32 | -0.30 | 106.97 | 107.54 | 106.02 | 104003 |
| 1707369300 | 106.99 | -0.35 | -0.33 | 107.58 | 108.61 | 106.22 | 252084 |
| 1707282900 | 107.34 | -0.76 | -0.70 | 107.91 | 108.85 | 107.235 | 228409 |
| 1707196500 | 108.1 | -1.01 | -0.93 | 108.21 | 109.3 | 106.5 | 197259 |
| 1707110100 | 109.11 | 4.26 | 4.06 | 107.5 | 110.41 | 107.42 | 326185 |
| 1706850900 | 104.85 | 4.35 | 4.33 | 101.17 | 105.57 | 101.17 | 344983 |
| 1706764500 | 100.5 | -0.97 | -0.96 | 101.99 | 102.48 | 98.51 | 175075 |
| 1706678100 | 101.47 | 0.11 | 0.11 | 101.3 | 102.15 | 100.77 | 299506 |
| 1706591700 | 101.36 | 0.04 | 0.04 | 101.76 | 102.1 | 100.97 | 171885 |
| 1706505300 | 101.32 | 1.41 | 1.41 | 99.59 | 101.395 | 99.54 | 164758 |
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
