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 | 1.2 | 1.19284294235 | 100.6 | 103.1 | 100.6 | 95408 | 102.36966466 | DE |
| 4 | 6.75 | 7.10152551289 | 95.05 | 103.1 | 92.1 | 100786 | 98.96002288 | DE |
| 12 | 9.8 | 10.652173913 | 92 | 103.1 | 86.4 | 151988 | 93.24173432 | DE |
| 26 | 4.7 | 4.8403707518 | 97.1 | 112.7 | 86.4 | 133158 | 97.95136858 | DE |
| 52 | 4.5 | 4.62487153135 | 97.3 | 112.7 | 86.4 | 117434 | 97.48364745 | DE |
| 156 | -27.1 | -21.0240496509 | 128.9 | 138.35 | 74.25 | 124073 | 103.77895775 | DE |
| 260 | -31.2 | -23.4586466165 | 133 | 183.6 | 74.25 | 125533 | 114.24273935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 102 | 0 | 0.00 | 101.5 | 102.1 | 101 | 103971 |
| 1716222600 | 102 | 0 | 0.00 | 102 | 103 | 101.7 | 53073 |
| 1715963400 | 102 | -1.1 | -1.07 | 102.9 | 103 | 101.7 | 85401 |
| 1715877000 | 103.1 | 0.8 | 0.78 | 102.1 | 103.1 | 102 | 132458 |
| 1715790600 | 102.3 | 2.2 | 2.20 | 100.6 | 102.8 | 100.6 | 102138 |
| 1715704200 | 100.1 | -0.2 | -0.20 | 100.3 | 101 | 99.9 | 130742 |
| 1715617800 | 100.3 | 0.3 | 0.30 | 100.2 | 100.7 | 99.75 | 60445 |
| 1715358600 | 100 | -0.3 | -0.30 | 100.8 | 101.5 | 99.95 | 82887 |
| 1715272200 | 100.3 | 0.6 | 0.60 | 99.65 | 101 | 99.65 | 68052 |
| 1715185800 | 99.7 | -0.3 | -0.30 | 100.3 | 100.7 | 99.7 | 107654 |
| 1715099400 | 100 | 0.9 | 0.91 | 99.3 | 100.8 | 99.3 | 130293 |
| 1715013000 | 99.1 | 0.45 | 0.46 | 99.3 | 99.55 | 98.55 | 97124 |
| 1714753800 | 98.65 | 1.45 | 1.49 | 98.35 | 100.3 | 97.55 | 146578 |
| 1714667400 | 97.2 | 1.2 | 1.25 | 95.35 | 97.4 | 95.25 | 117302 |
| 1714494600 | 96 | 0.2 | 0.21 | 95.8 | 96.4 | 95.4 | 121355 |
| 1714408200 | 95.8 | 0.6 | 0.63 | 95.4 | 96.5 | 95.15 | 86944 |
| 1714149000 | 95.2 | 2 | 2.15 | 93.65 | 96.15 | 93.65 | 117652 |
| 1714062600 | 93.2 | -0.75 | -0.80 | 93.75 | 94.15 | 92.1 | 104649 |
| 1713976200 | 93.95 | -1.1 | -1.16 | 95.05 | 95.15 | 93.5 | 66210 |
| 1713889800 | 95.05 | 0.7 | 0.74 | 94.95 | 95.4 | 94.75 | 78723 |
| 1713803400 | 94.35 | 1.25 | 1.34 | 93.35 | 94.5 | 93.35 | 85367 |
| 1713544200 | 93.1 | 0.55 | 0.59 | 92.45 | 93.3 | 91.95 | 107314 |
| 1713457800 | 92.55 | 1.1 | 1.20 | 92 | 92.95 | 91.95 | 122148 |
| 1713371400 | 91.45 | 0.8 | 0.88 | 90.5 | 91.9 | 90.25 | 67698 |
| 1713285000 | 90.65 | -1.1 | -1.20 | 90.9 | 91.2 | 90.1 | 117586 |
| 1713198600 | 91.75 | -0.65 | -0.70 | 92.55 | 93.2 | 91.75 | 67151 |
| 1712939400 | 92.4 | 0.05 | 0.05 | 93.05 | 93.45 | 92.1 | 78809 |
| 1712853000 | 92.35 | -0.3 | -0.32 | 91.5 | 93.5 | 91.2 | 125389 |
| 1712766600 | 92.65 | -1.5 | -1.59 | 94.6 | 95.6 | 92.05 | 94270 |
| 1712680200 | 94.15 | -0.05 | -0.05 | 93.95 | 94.9 | 93.6 | 97548 |
| 1712593800 | 94.2 | 0.65 | 0.69 | 93.5 | 94.35 | 93.3 | 87963 |
| 1712334600 | 93.55 | -0.55 | -0.58 | 93.15 | 93.75 | 93 | 138595 |
| 1712248200 | 94.1 | 0.55 | 0.59 | 93.5 | 94.8 | 93.15 | 157357 |
| 1712161800 | 93.55 | -0.55 | -0.58 | 93.95 | 94.2 | 92.9 | 174033 |
| 1712075400 | 94.1 | -0.55 | -0.58 | 93.95 | 94.75 | 93.9 | 159771 |
| 1711647000 | 94.65 | 0.35 | 0.37 | 94.7 | 95.2 | 93.65 | 169208 |
| 1711560600 | 94.3 | 0.5 | 0.53 | 94 | 94.55 | 93.3 | 109535 |
| 1711474200 | 93.8 | -0.15 | -0.16 | 93.95 | 93.95 | 92.5 | 141454 |
| 1711387800 | 93.95 | 1.15 | 1.24 | 94 | 94.25 | 92.8 | 110040 |
| 1711128600 | 92.8 | -0.35 | -0.38 | 93.15 | 93.95 | 92.6 | 124993 |
| 1711042200 | 93.15 | 1.55 | 1.69 | 92.45 | 93.5 | 92.35 | 122872 |
| 1710955800 | 91.6 | 0.7 | 0.77 | 90.4 | 91.9 | 90 | 90363 |
| 1710869400 | 90.9 | -0.3 | -0.33 | 91.15 | 91.65 | 90.65 | 138326 |
| 1710783000 | 91.2 | 0.3 | 0.33 | 89.65 | 91.75 | 89.65 | 133879 |
| 1710523800 | 90.9 | 0.45 | 0.50 | 90.4 | 91.75 | 89.9 | 1913953 |
| 1710437400 | 90.45 | -0.5 | -0.55 | 90.85 | 91.65 | 90 | 133196 |
| 1710351000 | 90.95 | 0.2 | 0.22 | 90.85 | 91.3 | 89.65 | 173952 |
| 1710264600 | 90.75 | -1.7 | -1.84 | 92.6 | 92.75 | 90.75 | 147371 |
| 1710178200 | 92.45 | -0.75 | -0.80 | 93.05 | 93.75 | 91.85 | 143685 |
| 1709919000 | 93.2 | 4.1 | 4.60 | 89.25 | 93.55 | 89 | 216925 |
| 1709832600 | 89.1 | 1.05 | 1.19 | 87.75 | 90.2 | 87.5 | 151233 |
| 1709746200 | 88.05 | 0.45 | 0.51 | 87.55 | 89.05 | 87.5 | 122017 |
| 1709659800 | 87.6 | -0.05 | -0.06 | 87.45 | 88.5 | 87.05 | 129856 |
| 1709573400 | 87.65 | -2.55 | -2.83 | 87.7 | 88.35 | 86.4 | 135262 |
| 1709314200 | 90.2 | 0.9 | 1.01 | 89.45 | 90.2 | 88.8 | 170844 |
| 1709227800 | 89.3 | -0.6 | -0.67 | 90.2 | 91.25 | 89.3 | 312738 |
| 1709141400 | 89.9 | -2 | -2.18 | 92 | 92 | 88.8 | 96948 |
| 1709055000 | 91.9 | -0.35 | -0.38 | 92.2 | 92.75 | 91.9 | 88015 |
| 1708968600 | 92.25 | -1.5 | -1.60 | 93.9 | 94.2 | 92.25 | 66780 |
| 1708709400 | 93.75 | 0.2 | 0.21 | 93.65 | 94 | 92.95 | 78313 |
| 1708623000 | 93.55 | -0.15 | -0.16 | 94.15 | 94.45 | 93.3 | 105787 |
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
