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 | -1.5 | -1.61290322581 | 93 | 94 | 90.25 | 4207292 | 90.94408709 | DE |
| 4 | -0.65 | -0.705371676614 | 92.15 | 99.7 | 87.25 | 3897300 | 93.73407502 | DE |
| 12 | -5.15 | -5.32850491464 | 96.65 | 99.75 | 87.25 | 3859020 | 94.92312014 | DE |
| 26 | -1.45 | -1.55997848306 | 92.95 | 111.9 | 87.1 | 3568931 | 98.81739773 | DE |
| 52 | -21.6 | -19.0981432361 | 113.1 | 115.9 | 87.1 | 3501419 | 101.73818036 | DE |
| 156 | -70.4 | -43.4836318715 | 161.9 | 181.1 | 87.1 | 4104197 | 125.19665693 | DE |
| 260 | -63.6 | -41.0058027079 | 155.1 | 186 | 85.25 | 3875446 | 130.01292716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 92.1 | 0.85 | 0.93 | 91.3 | 92.9 | 91.3 | 2577580 |
| 1714062600 | 91.25 | 0.75 | 0.83 | 90.75 | 91.9 | 90.55 | 3373803 |
| 1713976200 | 90.5 | -0.45 | -0.49 | 91.9 | 92.2 | 90.25 | 11949964 |
| 1713889800 | 90.95 | -1.1 | -1.20 | 94 | 94 | 90.75 | 1974443 |
| 1713803400 | 92.05 | 0.6 | 0.66 | 93 | 93.25 | 91.8 | 1160672 |
| 1713544200 | 91.45 | -0.15 | -0.16 | 90.4 | 91.5 | 90 | 1838853 |
| 1713457800 | 91.6 | 2.3 | 2.58 | 89.4 | 91.6 | 89.1 | 1817787 |
| 1713371400 | 89.3 | 0.8 | 0.90 | 87.85 | 90.75 | 87.4 | 2241448 |
| 1713285000 | 88.5 | -4 | -4.32 | 90.4 | 90.4 | 87.25 | 4715313 |
| 1713198600 | 92.5 | -4 | -4.15 | 95.95 | 96.05 | 91.5 | 3009434 |
| 1712939400 | 96.5 | -0.45 | -0.46 | 98.95 | 99.7 | 96.5 | 3684665 |
| 1712853000 | 96.95 | 0.1 | 0.10 | 97 | 97.1 | 96.25 | 2346720 |
| 1712766600 | 96.85 | -0.2 | -0.21 | 97.05 | 98.15 | 96.15 | 2374501 |
| 1712680200 | 97.05 | -1.35 | -1.37 | 96.05 | 98.7 | 96.05 | 12212462 |
| 1712593800 | 98.4 | 1.9 | 1.97 | 97 | 98.8 | 96.35 | 2822894 |
| 1712334600 | 96.5 | -0.15 | -0.16 | 97 | 97 | 95.95 | 5364218 |
| 1712248200 | 96.65 | 2.75 | 2.93 | 94.15 | 96.75 | 94.15 | 3700035 |
| 1712161800 | 93.9 | 0.15 | 0.16 | 91.45 | 94.35 | 91.45 | 3759470 |
| 1712075400 | 93.75 | -0.7 | -0.74 | 92.15 | 95.15 | 92.15 | 3124446 |
| 1711647000 | 94.45 | 0.45 | 0.48 | 93.1 | 94.65 | 92.6 | 2841707 |
| 1711560600 | 94 | -0.4 | -0.42 | 96 | 96 | 93.45 | 2150334 |
| 1711474200 | 94.4 | 1.1 | 1.18 | 92.85 | 94.6 | 92.8 | 1544882 |
| 1711387800 | 93.3 | -0.8 | -0.85 | 91.8 | 93.65 | 91.8 | 1605694 |
| 1711128600 | 94.1 | -0.85 | -0.90 | 92.3 | 95.2 | 92.3 | 1764284 |
| 1711042200 | 94.95 | 1.95 | 2.10 | 93.75 | 94.95 | 93.6 | 3995871 |
| 1710955800 | 93 | -0.2 | -0.21 | 92.9 | 93.8 | 92.05 | 1820030 |
| 1710869400 | 93.2 | -1.3 | -1.38 | 92.9 | 94.35 | 92.9 | 3628810 |
| 1710783000 | 94.5 | 0.1 | 0.11 | 96.8 | 96.8 | 94.2 | 1472989 |
| 1710523800 | 94.4 | 1.05 | 1.12 | 94.9 | 94.9 | 93 | 6405884 |
| 1710437400 | 93.35 | 0.3 | 0.32 | 94.4 | 94.4 | 93.2 | 2773665 |
| 1710351000 | 93.05 | -1.4 | -1.48 | 95.05 | 95.05 | 92.95 | 3495877 |
| 1710264600 | 94.45 | -1.15 | -1.20 | 95.6 | 95.8 | 94.35 | 3640726 |
| 1710178200 | 95.6 | -1.85 | -1.90 | 96 | 97.35 | 95.3 | 5005699 |
| 1709919000 | 97.45 | 0.25 | 0.26 | 97.35 | 98 | 96.65 | 7590802 |
| 1709832600 | 97.2 | 0.8 | 0.83 | 95.5 | 97.9 | 95.5 | 3052794 |
| 1709746200 | 96.4 | 0.5 | 0.52 | 96.75 | 96.75 | 95.35 | 6760102 |
| 1709659800 | 95.9 | 0.2 | 0.21 | 95 | 96 | 95 | 11535564 |
| 1709573400 | 95.7 | 0 | 0.00 | 95 | 95.8 | 94.9 | 5766891 |
| 1709314200 | 95.7 | 1.6 | 1.70 | 94.8 | 95.95 | 94.1 | 3013407 |
| 1709227800 | 94.1 | -0.4 | -0.42 | 93 | 94.4 | 93 | 10913452 |
| 1709141400 | 94.5 | 0.5 | 0.53 | 92.8 | 95 | 92.8 | 3306921 |
| 1709055000 | 94 | 1.3 | 1.40 | 91 | 94 | 91 | 2417286 |
| 1708968600 | 92.7 | -2.3 | -2.42 | 92.25 | 94.8 | 92.25 | 1809351 |
| 1708709400 | 95 | 0.3 | 0.32 | 97.6 | 97.6 | 92.15 | 2313136 |
| 1708623000 | 94.7 | -0.9 | -0.94 | 90.05 | 99 | 90 | 3387637 |
| 1708536600 | 95.6 | -0.8 | -0.83 | 98.5 | 98.5 | 95.3 | 2491552 |
| 1708450200 | 96.4 | -0.65 | -0.67 | 96.8 | 97.4 | 95.8 | 2497171 |
| 1708363800 | 97.05 | -0.1 | -0.10 | 97.1 | 97.3 | 96.3 | 3477946 |
| 1708104600 | 97.15 | 0.6 | 0.62 | 96.95 | 97.8 | 96.65 | 1122175 |
| 1708018200 | 96.55 | 0.25 | 0.26 | 96.6 | 97.25 | 96.2 | 1925269 |
| 1707931800 | 96.3 | -0.3 | -0.31 | 98 | 98 | 96.05 | 5350104 |
| 1707845400 | 96.6 | -1.05 | -1.08 | 99.75 | 99.75 | 95.9 | 1474158 |
| 1707759000 | 97.65 | 1.2 | 1.24 | 96.95 | 97.7 | 96.55 | 12885201 |
| 1707499800 | 96.45 | 0.05 | 0.05 | 96.25 | 96.6 | 95.9 | 3643154 |
| 1707413400 | 96.4 | 1.1 | 1.15 | 95.3 | 96.6 | 95.25 | 2923931 |
| 1707327000 | 95.3 | -1.35 | -1.40 | 96 | 96.95 | 95.3 | 1239060 |
| 1707240600 | 96.65 | 0.65 | 0.68 | 97.55 | 97.55 | 95.85 | 1759010 |
| 1707154200 | 96 | -0.95 | -0.98 | 96.65 | 97.95 | 95.75 | 4971924 |
| 1706895000 | 96.95 | 0.1 | 0.10 | 99.75 | 99.75 | 96.7 | 2093393 |
| 1706808600 | 96.85 | -1.55 | -1.58 | 96 | 98.6 | 96 | 1385359 |
| 1706722200 | 98.4 | 1.3 | 1.34 | 96.95 | 98.45 | 96.95 | 3408954 |
| 1706635800 | 97.1 | -0.9 | -0.92 | 98 | 98.6 | 96.85 | 1526968 |
| 1706549400 | 98 | -1 | -1.01 | 100.5 | 100.5 | 96.95 | 1548656 |
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
