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 | 2.1 | 1.91169776969 | 109.85 | 113.4 | 107.55 | 1295 | 109.73746331 | DE |
| 4 | -2.65 | -2.31239092496 | 114.6 | 117.8 | 107.55 | 1647 | 112.6320637 | DE |
| 12 | -13.25 | -10.5830670927 | 125.2 | 126.4 | 107.55 | 1591 | 117.45442012 | DE |
| 26 | 7.8 | 7.48919827172 | 104.15 | 131.15 | 100 | 2107 | 115.01530661 | DE |
| 52 | -3.65 | -3.15743944637 | 115.6 | 131.15 | 92.54 | 1939 | 108.70143989 | DE |
| 156 | -19.6 | -14.8992778411 | 131.55 | 160.6 | 92.54 | 844 | 111.94362902 | DE |
| 260 | 13.15 | 13.3097165992 | 98.8 | 160.6 | 92.54 | 668 | 115.23932868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 111.75 | 0.7 | 0.63 | 111 | 113.05 | 111 | 906 |
| 1717705620 | 111.05 | 0.6 | 0.54 | 110.45 | 112 | 110 | 1001 |
| 1717619220 | 110.45 | 0.85 | 0.78 | 110.45 | 111.75 | 109.95 | 475 |
| 1717532820 | 109.6 | 1.3 | 1.20 | 109.25 | 110.35 | 109.25 | 1850 |
| 1717446420 | 108.3 | -2.2 | -1.99 | 109.85 | 111.05 | 107.55 | 2241 |
| 1717187220 | 110.5 | -0.35 | -0.32 | 111.05 | 111.05 | 107.65 | 1775 |
| 1717100820 | 110.85 | -1.65 | -1.47 | 110.95 | 111.8 | 110.85 | 549 |
| 1717014420 | 112.5 | -0.4 | -0.35 | 112.2 | 112.5 | 110.35 | 6017 |
| 1716928020 | 112.9 | -1.4 | -1.22 | 113.2 | 113.5 | 112.25 | 587 |
| 1716841560 | 114.3 | 1.25 | 1.11 | 112.95 | 115.6 | 112.7 | 1124 |
| 1716582420 | 113.05 | -2.3 | -1.99 | 115.45 | 115.45 | 112.75 | 1460 |
| 1716496020 | 115.35 | -1.8 | -1.54 | 116.45 | 116.5 | 114.7 | 868 |
| 1716409620 | 117.15 | 2.35 | 2.05 | 114.75 | 117.8 | 114.75 | 1631 |
| 1716323160 | 114.8 | 0.25 | 0.22 | 114.1 | 115.1 | 113.95 | 1183 |
| 1716236760 | 114.55 | -0.35 | -0.30 | 115.35 | 115.45 | 114.55 | 136 |
| 1715977620 | 114.9 | 2.5 | 2.22 | 112.85 | 114.95 | 112.65 | 1921 |
| 1715891220 | 112.4 | -1.2 | -1.06 | 112.9 | 113.05 | 111.3 | 2090 |
| 1715804820 | 113.6 | 1.55 | 1.38 | 112.5 | 116.95 | 110.95 | 3675 |
| 1715718420 | 112.05 | -2 | -1.75 | 114.65 | 114.65 | 110.7 | 1609 |
| 1715631960 | 114.05 | -0.8 | -0.70 | 114.6 | 115.1 | 112.8 | 1838 |
| 1715372820 | 114.85 | 0.55 | 0.48 | 114.85 | 116.3 | 112 | 1422 |
| 1715286420 | 114.3 | 0.6 | 0.53 | 113.75 | 114.3 | 112.6 | 510 |
| 1715200020 | 113.7 | 0.25 | 0.22 | 113.6 | 113.75 | 112.35 | 1174 |
| 1715113620 | 113.45 | -3 | -2.58 | 114.5 | 115.7 | 107.65 | 4237 |
| 1715027220 | 116.45 | -0.2 | -0.17 | 116.1 | 116.95 | 115 | 661 |
| 1714768020 | 116.65 | 3.85 | 3.41 | 112.65 | 116.65 | 112.65 | 521 |
| 1714681560 | 112.8 | -0.2 | -0.18 | 112.8 | 113.65 | 112.8 | 394 |
| 1714508820 | 113 | -2.1 | -1.82 | 115.85 | 115.85 | 112.75 | 1301 |
| 1714422420 | 115.1 | -0.6 | -0.52 | 116.3 | 116.3 | 114.2 | 2196 |
| 1714163220 | 115.7 | -0.75 | -0.64 | 116.85 | 117.6 | 114.95 | 6355 |
| 1714076820 | 116.45 | -8.05 | -6.47 | 124.05 | 124.05 | 112.85 | 3437 |
| 1713990420 | 124.5 | 1.8 | 1.47 | 122.4 | 124.5 | 121.85 | 1229 |
| 1713903960 | 122.7 | 2.4 | 2.00 | 120.3 | 122.7 | 120.3 | 835 |
| 1713817560 | 120.3 | -0.25 | -0.21 | 121.45 | 122.1 | 119.7 | 531 |
| 1713558420 | 120.55 | 0.3 | 0.25 | 119 | 121.2 | 119 | 2293 |
| 1713472020 | 120.25 | -0.1 | -0.08 | 119.6 | 120.65 | 119.6 | 940 |
| 1713385620 | 120.35 | -2.4 | -1.96 | 123 | 123 | 119.95 | 547 |
| 1713299220 | 122.75 | 1.1 | 0.90 | 120.6 | 122.9 | 120.6 | 1897 |
| 1713212820 | 121.65 | 0.85 | 0.70 | 121.7 | 123.4 | 121.55 | 1233 |
| 1712953620 | 120.8 | -5.45 | -4.32 | 126.3 | 126.4 | 120.8 | 1229 |
| 1712867220 | 126.25 | 2.3 | 1.86 | 123.95 | 126.25 | 123.8 | 907 |
| 1712780760 | 123.95 | 1.3 | 1.06 | 123.5 | 124.2 | 122.65 | 903 |
| 1712694360 | 122.65 | 0.4 | 0.33 | 122.05 | 122.9 | 122 | 1195 |
| 1712607960 | 122.25 | -0.65 | -0.53 | 122.3 | 123.05 | 122 | 567 |
| 1712348820 | 122.9 | 0.65 | 0.53 | 122.55 | 123.6 | 122.5 | 538 |
| 1712262360 | 122.25 | -2.7 | -2.16 | 123.85 | 124.45 | 121.8 | 842 |
| 1712175960 | 124.95 | 2.55 | 2.08 | 124 | 125 | 123.35 | 543 |
| 1712089560 | 122.4 | -2.3 | -1.84 | 124.2 | 125.1 | 122.4 | 1576 |
| 1711661160 | 124.7 | -0.3 | -0.24 | 124.3 | 124.7 | 121.7 | 2269 |
| 1711574820 | 125 | 0.95 | 0.77 | 124.65 | 125.55 | 124.55 | 826 |
| 1711488360 | 124.05 | 0.15 | 0.12 | 124.6 | 125.05 | 123.65 | 1467 |
| 1711401960 | 123.9 | -0.05 | -0.04 | 123.7 | 125.4 | 123.6 | 7026 |
| 1711142760 | 123.95 | -1.1 | -0.88 | 123.95 | 125.25 | 123.3 | 1513 |
| 1711056360 | 125.05 | -0.35 | -0.28 | 125.75 | 125.75 | 123.5 | 874 |
| 1710969960 | 125.4 | 2.3 | 1.87 | 123.25 | 125.95 | 123.25 | 779 |
| 1710883560 | 123.1 | -1.9 | -1.52 | 125.05 | 125.05 | 120.1 | 3337 |
| 1710797160 | 125 | -0.55 | -0.44 | 125.2 | 125.25 | 124.05 | 682 |
| 1710537960 | 125.55 | 0.9 | 0.72 | 124.5 | 126.85 | 124.5 | 2695 |
| 1710451620 | 124.65 | -3.35 | -2.62 | 127.95 | 127.95 | 123.7 | 4250 |
| 1710365160 | 128 | -2.5 | -1.92 | 130.05 | 130.4 | 128 | 1852 |
| 1710278760 | 130.5 | 0.7 | 0.54 | 129.69999 | 131.15 | 128.85 | 1884 |
| 1710192420 | 129.8 | 0.35 | 0.27 | 129.4 | 130.1 | 128.94999 | 1463 |
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
