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 | 0.7 | 0.594227504244 | 117.8 | 120 | 116.4 | 75752 | 118.05193393 | DE |
| 4 | -7 | -5.57768924303 | 125.5 | 128.2 | 115.7 | 77377 | 121.20326366 | DE |
| 12 | -5.7 | -4.58937198068 | 124.2 | 132.7 | 115.7 | 87991 | 124.19993806 | DE |
| 26 | 18.5 | 18.5 | 100 | 132.7 | 100 | 90251 | 119.40387094 | DE |
| 52 | -19 | -13.8181818182 | 137.5 | 146.1 | 100 | 83938 | 122.45027808 | DE |
| 156 | 18.6 | 18.6186186186 | 99.9 | 150.2 | 96.04 | 83785 | 123.74767274 | DE |
| 260 | -62.6 | -34.5665378244 | 181.1 | 183.1 | 70.7 | 89571 | 120.9557992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 118.5 | 1.6 | 1.37 | 118 | 120 | 116.4 | 142907 |
| 1714062600 | 116.9 | -1.8 | -1.52 | 118.3 | 119.3 | 116.5 | 97729 |
| 1713976200 | 118.7 | 0.3 | 0.25 | 118.5 | 119.4 | 117.2 | 84771 |
| 1713889800 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 117 | 103680 |
| 1713803400 | 118.4 | 0.2 | 0.17 | 118.7 | 119.1 | 117.8 | 39222 |
| 1713544200 | 118.2 | -0.7 | -0.59 | 117.8 | 119.1 | 116.6 | 53360 |
| 1713457800 | 118.9 | 1.4 | 1.19 | 118.3 | 120.2 | 118.3 | 67838 |
| 1713371400 | 117.5 | 0.4 | 0.34 | 117 | 118.5 | 116 | 62369 |
| 1713285000 | 117.1 | 0.1 | 0.09 | 116.6 | 118 | 115.7 | 83653 |
| 1713198600 | 117 | -2.4 | -2.01 | 119.9 | 120 | 116.8 | 79372 |
| 1712939400 | 119.4 | -0.4 | -0.33 | 121 | 122.6 | 119.4 | 71991 |
| 1712853000 | 119.8 | -4.5 | -3.62 | 123.9 | 124.4 | 119.2 | 109791 |
| 1712766600 | 124.3 | -2.4 | -1.89 | 127.4 | 127.8 | 123.9 | 65844 |
| 1712680200 | 126.7 | 2.2 | 1.77 | 124.2 | 127.1 | 124.2 | 89194 |
| 1712593800 | 124.5 | 0.3 | 0.24 | 124.4 | 126.1 | 124.4 | 41783 |
| 1712334600 | 124.2 | -2.3 | -1.82 | 124.5 | 125.5 | 123.6 | 86308 |
| 1712248200 | 126.5 | 0 | 0.00 | 126.4 | 127.1 | 125.7 | 88316 |
| 1712161800 | 126.5 | -1 | -0.78 | 127.4 | 128.19999 | 125.1 | 71939 |
| 1712075400 | 127.5 | 0.4 | 0.31 | 125.5 | 128.1 | 125.5 | 95634 |
| 1711647000 | 127.1 | -0.9 | -0.70 | 127.7 | 128.9 | 127 | 104809 |
| 1711560600 | 128 | 1.4 | 1.11 | 126.6 | 128.19999 | 126.1 | 52458 |
| 1711474200 | 126.6 | 1.1 | 0.88 | 126.7 | 127.3 | 125.7 | 77175 |
| 1711387800 | 125.5 | -1.1 | -0.87 | 126.6 | 126.8 | 124.8 | 53649 |
| 1711128600 | 126.6 | 2.2 | 1.77 | 124 | 127.6 | 124 | 66948 |
| 1711042200 | 124.4 | 0.8 | 0.65 | 125 | 125.5 | 123.9 | 60477 |
| 1710955800 | 123.6 | -2.8 | -2.22 | 125.8 | 125.8 | 123.6 | 60530 |
| 1710869400 | 126.4 | 1.7 | 1.36 | 124.5 | 126.5 | 123.5 | 70069 |
| 1710783000 | 124.7 | -2.1 | -1.66 | 126.6 | 126.7 | 124.4 | 69746 |
| 1710523800 | 126.8 | 0.1 | 0.08 | 127 | 128.3 | 126 | 193808 |
| 1710437400 | 126.7 | 0.6 | 0.48 | 128.3 | 128.9 | 125.7 | 83347 |
| 1710351000 | 126.1 | -0.8 | -0.63 | 127 | 127.3 | 125.1 | 68443 |
| 1710264600 | 126.9 | 1.5 | 1.20 | 125.6 | 127.5 | 124.8 | 80940 |
| 1710178200 | 125.4 | -0.1 | -0.08 | 124.3 | 126.2 | 124.3 | 62312 |
| 1709919000 | 125.5 | 1 | 0.80 | 124.5 | 125.5 | 121.9 | 75593 |
| 1709832600 | 124.5 | 0 | 0.00 | 124.1 | 125.4 | 123.9 | 67120 |
| 1709746200 | 124.5 | 0.8 | 0.65 | 123.9 | 125.8 | 123.4 | 68188 |
| 1709659800 | 123.7 | -1.8 | -1.43 | 124.6 | 125.7 | 123.6 | 61619 |
| 1709573400 | 125.5 | -0.5 | -0.40 | 126.3 | 126.6 | 125.2 | 59738 |
| 1709314200 | 126 | 0.3 | 0.24 | 126.1 | 127.2 | 124.5 | 65608 |
| 1709227800 | 125.7 | -1.6 | -1.26 | 127.3 | 127.7 | 125.5 | 390701 |
| 1709141400 | 127.3 | -1.4 | -1.09 | 128.3 | 128.8 | 127.3 | 95137 |
| 1709055000 | 128.69999 | 1.3 | 1.02 | 127.3 | 129.3 | 127.2 | 75233 |
| 1708968600 | 127.4 | -4.1 | -3.12 | 130.69999 | 131.6 | 127.3 | 77920 |
| 1708709400 | 131.5 | -0.5 | -0.38 | 132 | 132 | 130 | 80375 |
| 1708623000 | 132 | 2.2 | 1.69 | 131.4 | 132.69999 | 130.1 | 128249 |
| 1708536600 | 129.8 | 2.6 | 2.04 | 127.9 | 129.8 | 127.9 | 89190 |
| 1708450200 | 127.2 | 2.5 | 2.00 | 124.9 | 127.6 | 124.9 | 108405 |
| 1708363800 | 124.7 | 3.4 | 2.80 | 121.4 | 125.1 | 121.3 | 101882 |
| 1708104600 | 121.3 | 0.3 | 0.25 | 120.3 | 121.9 | 118.9 | 82683 |
| 1708018200 | 121 | 2.1 | 1.77 | 123 | 124.2 | 120.9 | 116425 |
| 1707931800 | 118.9 | 2 | 1.71 | 116.9 | 119.8 | 116.9 | 81140 |
| 1707845400 | 116.9 | -3.3 | -2.75 | 120 | 120.3 | 115.8 | 127791 |
| 1707759000 | 120.2 | 0.6 | 0.50 | 119.6 | 121.1 | 119.6 | 79836 |
| 1707499800 | 119.6 | -3.7 | -3.00 | 122 | 122.4 | 119.6 | 79454 |
| 1707413400 | 123.3 | -3.1 | -2.45 | 126.3 | 127.1 | 123.3 | 102969 |
| 1707327000 | 126.4 | 0.3 | 0.24 | 126.5 | 126.7 | 125.4 | 104577 |
| 1707240600 | 126.1 | 2 | 1.61 | 124.4 | 126.8 | 123.3 | 113329 |
| 1707154200 | 124.1 | -0.5 | -0.40 | 125.9 | 126.9 | 124.1 | 85903 |
| 1706895000 | 124.6 | 1.1 | 0.89 | 124.2 | 126.1 | 124.2 | 86879 |
| 1706808600 | 123.5 | -0.9 | -0.72 | 122.8 | 124.8 | 122.4 | 78490 |
| 1706722200 | 124.4 | 0.4 | 0.32 | 124.1 | 125.5 | 123.7 | 143348 |
| 1706635800 | 124 | 0 | 0.00 | 124.2 | 124.5 | 123.2 | 112582 |
| 1706549400 | 124 | -1.4 | -1.12 | 124.8 | 125 | 122.8 | 132660 |
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
