We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.45 | 5.733824303 | 95.05 | 100.8 | 95.05 | 49489 | 98.12949662 | DE |
| 4 | 7.25 | 7.77479892761 | 93.25 | 100.8 | 89.45 | 51976 | 93.61957127 | DE |
| 12 | -3.7 | -3.55086372361 | 104.2 | 106.5 | 89.45 | 70092 | 97.93528748 | DE |
| 26 | 6.7 | 7.14285714286 | 93.8 | 119.3 | 89.45 | 63681 | 102.6052723 | DE |
| 52 | -24.3 | -19.4711538462 | 124.8 | 125.6 | 86.25 | 60171 | 103.96802532 | DE |
| 156 | 11.55 | 12.9848229342 | 88.95 | 162.2 | 86.25 | 60173 | 118.28245078 | DE |
| 260 | 39.6 | 65.0246305419 | 60.9 | 162.2 | 60.6 | 61207 | 106.45941081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 99.8 | 0.15 | 0.15 | 99.4 | 100.1 | 99.25 | 51628 |
| 1715358600 | 99.65 | 1.55 | 1.58 | 98.45 | 100.3 | 98.45 | 49832 |
| 1715272200 | 98.1 | 1.05 | 1.08 | 96.8 | 98.25 | 96.2 | 27752 |
| 1715185800 | 97.05 | 0.6 | 0.62 | 96.6 | 97.9 | 96.25 | 62299 |
| 1715099400 | 96.45 | 1.9 | 2.01 | 95.05 | 96.8 | 95.05 | 55936 |
| 1715013000 | 94.55 | 0 | 0.00 | 94.9 | 95.85 | 94.35 | 39783 |
| 1714753800 | 94.55 | 1.5 | 1.61 | 93.4 | 96.6 | 93.1 | 58629 |
| 1714667400 | 93.05 | 2.7 | 2.99 | 90.35 | 93.4 | 90.35 | 59167 |
| 1714494600 | 90.35 | -1.05 | -1.15 | 91.5 | 91.75 | 89.65 | 70816 |
| 1714408200 | 91.4 | 0.75 | 0.83 | 90.95 | 92.3 | 90.85 | 44527 |
| 1714149000 | 90.65 | 0.75 | 0.83 | 90.45 | 91.55 | 90.05 | 42499 |
| 1714062600 | 89.9 | -1.55 | -1.69 | 91.35 | 91.55 | 89.45 | 56819 |
| 1713976200 | 91.45 | -1.35 | -1.45 | 93.05 | 93.05 | 91.05 | 44305 |
| 1713889800 | 92.8 | 0.6 | 0.65 | 92.75 | 93.4 | 91.9 | 54514 |
| 1713803400 | 92.2 | -0.15 | -0.16 | 92.5 | 92.75 | 91.55 | 42862 |
| 1713544200 | 92.35 | -0.45 | -0.48 | 92.35 | 92.85 | 90.85 | 60373 |
| 1713457800 | 92.8 | 1.15 | 1.25 | 92 | 93 | 91.9 | 46743 |
| 1713371400 | 91.65 | -0.65 | -0.70 | 92 | 92.45 | 90.65 | 49542 |
| 1713285000 | 92.3 | -1.65 | -1.76 | 93.25 | 94.05 | 91.55 | 69521 |
| 1713198600 | 93.95 | -0.8 | -0.84 | 95.45 | 95.6 | 93.8 | 43196 |
| 1712939400 | 94.75 | 1.75 | 1.88 | 93.6 | 96 | 93.45 | 74993 |
| 1712853000 | 93 | -1 | -1.06 | 92.65 | 95.1 | 92.55 | 75707 |
| 1712766600 | 94 | -2.55 | -2.64 | 97.05 | 97.6 | 93.5 | 59088 |
| 1712680200 | 96.55 | 0 | 0.00 | 96.4 | 97.95 | 96.15 | 75430 |
| 1712593800 | 96.55 | -0.25 | -0.26 | 96.7 | 97.55 | 95.7 | 59150 |
| 1712334600 | 96.8 | -1.1 | -1.12 | 99.35 | 100.2 | 96.8 | 77952 |
| 1712248200 | 97.9 | 0 | 0.00 | 98.2 | 99.05 | 97.5 | 62005 |
| 1712161800 | 97.9 | -1.75 | -1.76 | 99.55 | 99.55 | 96.2 | 56033 |
| 1712075400 | 99.65 | -0.35 | -0.35 | 99.3 | 101.9 | 98.55 | 84990 |
| 1711647000 | 100 | 0 | 0.00 | 101.6 | 102.1 | 99.7 | 52228 |
| 1711560600 | 100 | 2.35 | 2.41 | 97.7 | 100.5 | 97.35 | 36757 |
| 1711474200 | 97.65 | -3.45 | -3.41 | 101 | 101.5 | 97.5 | 54564 |
| 1711387800 | 101.1 | -1.1 | -1.08 | 102.3 | 102.7 | 101 | 48439 |
| 1711128600 | 102.2 | 2.7 | 2.71 | 99.55 | 102.7 | 99.55 | 62170 |
| 1711042200 | 99.5 | 0.35 | 0.35 | 99.45 | 100.1 | 98.8 | 86988 |
| 1710955800 | 99.15 | 3.65 | 3.82 | 95.4 | 99.4 | 95.2 | 67393 |
| 1710869400 | 95.5 | -1.25 | -1.29 | 96.6 | 96.8 | 94.9 | 86933 |
| 1710783000 | 96.75 | 0.15 | 0.16 | 97 | 98.85 | 96 | 77555 |
| 1710523800 | 96.6 | -0.05 | -0.05 | 96.65 | 97.45 | 96.1 | 280584 |
| 1710437400 | 96.65 | 1.1 | 1.15 | 95.4 | 97 | 95.4 | 66901 |
| 1710351000 | 95.55 | 0.4 | 0.42 | 95.25 | 97 | 94.75 | 80946 |
| 1710264600 | 95.15 | -3.6 | -3.65 | 99.2 | 99.2 | 95.15 | 84841 |
| 1710178200 | 98.75 | -2.65 | -2.61 | 101.2 | 102.7 | 98.45 | 50706 |
| 1709919000 | 101.4 | -3.4 | -3.24 | 104.8 | 104.8 | 100.6 | 90641 |
| 1709832600 | 104.8 | 0.6 | 0.58 | 104.2 | 106.3 | 102.1 | 58076 |
| 1709746200 | 104.2 | -0.5 | -0.48 | 99.8 | 106.5 | 99 | 84476 |
| 1709659800 | 104.7 | 2.9 | 2.85 | 101.6 | 104.7 | 101.4 | 85221 |
| 1709573400 | 101.8 | -0.5 | -0.49 | 102 | 102.6 | 100.1 | 62514 |
| 1709314200 | 102.3 | -0.4 | -0.39 | 103.1 | 103.3 | 100.9 | 48212 |
| 1709227800 | 102.7 | 1.7 | 1.68 | 100.8 | 102.8 | 100.4 | 416675 |
| 1709141400 | 101 | -1.6 | -1.56 | 102.9 | 102.9 | 100.6 | 57582 |
| 1709055000 | 102.6 | 0.9 | 0.88 | 101.5 | 103.1 | 101 | 57317 |
| 1708968600 | 101.7 | -0.6 | -0.59 | 102.6 | 103.3 | 101 | 45673 |
| 1708709400 | 102.3 | 1.2 | 1.19 | 101.2 | 103.4 | 100.9 | 52125 |
| 1708623000 | 101.1 | -1.9 | -1.84 | 103.2 | 103.3 | 100.7 | 50504 |
| 1708536600 | 103 | -0.5 | -0.48 | 103 | 103.6 | 102.4 | 33902 |
| 1708450200 | 103.5 | -0.8 | -0.77 | 104.2 | 104.6 | 103.3 | 59244 |
| 1708363800 | 104.3 | -0.7 | -0.67 | 104.7 | 105.8 | 103.9 | 46188 |
| 1708104600 | 105 | -1.8 | -1.69 | 107 | 107.4 | 104.8 | 59028 |
| 1708018200 | 106.8 | 1.8 | 1.71 | 105.7 | 107.6 | 105.2 | 34593 |
| 1707931800 | 105 | -0.4 | -0.38 | 105.4 | 106.1 | 104.4 | 36362 |
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
