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 | 4 | 3.7037037037 | 108 | 114 | 108 | 1766 | 112.06103499 | DE |
| 4 | 5 | 4.67289719626 | 107 | 114 | 100 | 2274 | 106.34745076 | DE |
| 12 | 2 | 1.81818181818 | 110 | 114 | 100 | 1565 | 107.46701313 | DE |
| 26 | 4 | 3.7037037037 | 108 | 130 | 100 | 1377 | 111.91162366 | DE |
| 52 | 3 | 2.75229357798 | 109 | 130 | 100 | 1175 | 112.54391395 | DE |
| 156 | -9 | -7.43801652893 | 121 | 130 | 88.2 | 943 | 109.83027704 | DE |
| 260 | -5 | -4.2735042735 | 117 | 130 | 72 | 992 | 108.52348215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 114 | 1 | 0.88 | 113 | 114 | 112 | 2525 |
| 1715358600 | 113 | -1 | -0.88 | 113.5 | 114 | 113 | 289 |
| 1715272200 | 114 | 1 | 0.88 | 113 | 114 | 112 | 15 |
| 1715185800 | 113 | 4 | 3.67 | 109.5 | 113 | 109.5 | 3294 |
| 1715099400 | 109 | 1 | 0.93 | 108 | 110 | 108 | 2708 |
| 1715013000 | 108 | 3 | 2.86 | 108 | 108 | 106 | 2410 |
| 1714753800 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104 | 1466 |
| 1714667400 | 104.5 | -1.5 | -1.42 | 106 | 106 | 104 | 297 |
| 1714494600 | 106 | 1.5 | 1.44 | 104.5 | 106.5 | 104.5 | 2275 |
| 1714408200 | 104.5 | 0.5 | 0.48 | 103 | 104.5 | 100 | 4104 |
| 1714149000 | 104 | 1 | 0.97 | 103 | 104 | 102 | 2788 |
| 1714062600 | 103 | -1 | -0.96 | 104 | 105 | 102 | 4552 |
| 1713976200 | 104 | -2 | -1.89 | 106 | 106 | 103.5 | 2510 |
| 1713889800 | 106 | 0 | 0.00 | 106.5 | 106.5 | 106 | 542 |
| 1713803400 | 106 | 1 | 0.95 | 105 | 106 | 104 | 3881 |
| 1713544200 | 105 | 0.5 | 0.48 | 105 | 105 | 104 | 750 |
| 1713457800 | 104.5 | 0.5 | 0.48 | 104 | 105 | 104 | 3332 |
| 1713371400 | 104 | -2.5 | -2.35 | 106.5 | 106.5 | 103.5 | 3200 |
| 1713285000 | 106.5 | -1.5 | -1.39 | 107 | 107 | 104 | 2271 |
| 1713198600 | 108 | -0.5 | -0.46 | 109 | 109 | 108 | 251 |
| 1712939400 | 108.5 | 1.5 | 1.40 | 108 | 109 | 108 | 2373 |
| 1712853000 | 107 | -1.5 | -1.38 | 109 | 109 | 106 | 1946 |
| 1712766600 | 108.5 | -1.5 | -1.36 | 111 | 111 | 108.5 | 2593 |
| 1712680200 | 110 | 0 | 0.00 | 110 | 111 | 109 | 614 |
| 1712593800 | 110 | 0 | 0.00 | 110 | 110 | 107 | 167 |
| 1712334600 | 110 | 0 | 0.00 | 110 | 110 | 107 | 406 |
| 1712248200 | 110 | 0 | 0.00 | 110 | 112 | 106 | 3237 |
| 1712161800 | 110 | 0.5 | 0.46 | 109 | 111 | 108.5 | 2602 |
| 1712075400 | 109.5 | 3.5 | 3.30 | 106.5 | 109.5 | 106.5 | 581 |
| 1711647000 | 106 | -1 | -0.93 | 107 | 109 | 106 | 876 |
| 1711560600 | 107 | 0 | 0.00 | 108 | 108 | 107 | 323 |
| 1711474200 | 107 | -3 | -2.73 | 109 | 110 | 104 | 2012 |
| 1711387800 | 110 | 2 | 1.85 | 107 | 110 | 107 | 1166 |
| 1711128600 | 108 | 0 | 0.00 | 108 | 109 | 107 | 172 |
| 1711042200 | 108 | 1 | 0.93 | 108 | 109 | 107 | 921 |
| 1710955800 | 107 | 1 | 0.94 | 107 | 107 | 106 | 113 |
| 1710869400 | 106 | -1 | -0.93 | 107 | 107 | 106 | 773 |
| 1710783000 | 107 | 0 | 0.00 | 107 | 109 | 106 | 1314 |
| 1710523800 | 107 | 1 | 0.94 | 106 | 108 | 105 | 4070 |
| 1710437400 | 106 | 1 | 0.95 | 106 | 107 | 105 | 1109 |
| 1710351000 | 105 | -5 | -4.55 | 107 | 107 | 105 | 1492 |
| 1710264600 | 110 | 1 | 0.92 | 108 | 110 | 105 | 3843 |
| 1710178200 | 109 | 1 | 0.93 | 108 | 109 | 107 | 1306 |
| 1709919000 | 108 | -1 | -0.92 | 109 | 109 | 108 | 598 |
| 1709832600 | 109 | 2 | 1.87 | 107 | 109 | 107 | 2 |
| 1709746200 | 107 | 0 | 0.00 | 107 | 109 | 107 | 525 |
| 1709659800 | 107 | -1 | -0.93 | 108 | 108 | 107 | 195 |
| 1709573400 | 108 | -1 | -0.92 | 110 | 110 | 108 | 566 |
| 1709314200 | 109 | -2 | -1.80 | 111 | 111 | 109 | 128 |
| 1709227800 | 111 | 2 | 1.83 | 111 | 111 | 109 | 1550 |
| 1709141400 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1709055000 | 109 | 0 | 0.00 | 110 | 110 | 107 | 2323 |
| 1708968600 | 109 | -1 | -0.91 | 111 | 111 | 109 | 508 |
| 1708709400 | 110 | 1 | 0.92 | 110 | 111 | 109 | 606 |
| 1708623000 | 109 | -1 | -0.91 | 112 | 112 | 109 | 2856 |
| 1708536600 | 110 | -3 | -2.65 | 112 | 112 | 110 | 581 |
| 1708450200 | 113 | 4 | 3.67 | 110 | 113 | 110 | 377 |
| 1708363800 | 109 | -1 | -0.91 | 110 | 110 | 109 | 402 |
| 1708104600 | 110 | 1 | 0.92 | 110 | 112 | 110 | 1108 |
| 1708018200 | 109 | -1 | -0.91 | 110 | 111 | 109 | 474 |
| 1707931800 | 110 | 0 | 0.00 | 111 | 112 | 110 | 807 |
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
