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 | -4.4 | -3.42146189736 | 128.6 | 129.4 | 121.8 | 679452 | 125.16453072 | DE |
| 4 | -0.4 | -0.321027287319 | 124.6 | 130.4 | 115 | 1004077 | 124.31955084 | DE |
| 12 | 39.1 | 45.9459459459 | 85.1 | 130.4 | 85 | 880806 | 110.18430539 | DE |
| 26 | 53.2 | 74.9295774648 | 71 | 130.4 | 70.9 | 1142505 | 90.19105507 | DE |
| 52 | 30.05 | 31.9171534785 | 94.15 | 130.4 | 57.4 | 1205593 | 83.42399488 | DE |
| 156 | -49 | -28.2909930716 | 173.2 | 190.2 | 57.4 | 1276592 | 123.15232302 | DE |
| 260 | 7.18 | 6.13570329858 | 117.02 | 223 | 57.4 | 1241936 | 130.86128301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 124.2 | -0.4 | -0.32 | 123.4 | 125.2 | 122.8 | 397683 |
| 1718296200 | 124.6 | 0.6 | 0.48 | 126.2 | 126.8 | 123 | 809919 |
| 1718209800 | 124 | 0.6 | 0.49 | 126.4 | 126.4 | 121.8 | 633611 |
| 1718123400 | 123.4 | -3 | -2.37 | 123 | 125.4 | 122.4 | 634427 |
| 1718037000 | 126.4 | -1 | -0.78 | 129.4 | 129.4 | 125.4 | 634714 |
| 1717777800 | 127.4 | -0.4 | -0.31 | 128.6 | 128.8 | 125.8 | 684590 |
| 1717691400 | 127.8 | 0.8 | 0.63 | 129.4 | 129.4 | 126.4 | 1331590 |
| 1717605000 | 127 | -1 | -0.78 | 130 | 130 | 125.6 | 523786 |
| 1717518600 | 128 | -1.4 | -1.08 | 128.8 | 130.4 | 127.8 | 789913 |
| 1717432200 | 129.4 | 4.6 | 3.69 | 125 | 129.4 | 124.6 | 1109730 |
| 1717173000 | 124.8 | 0.4 | 0.32 | 126.6 | 128 | 124.8 | 2689485 |
| 1717086600 | 124.4 | 4.8 | 4.01 | 123 | 126.4 | 119.6 | 1505135 |
| 1717000200 | 119.6 | -4 | -3.24 | 124 | 124.6 | 118.8 | 950556 |
| 1716913800 | 123.6 | 5.6 | 4.75 | 117 | 123.6 | 117 | 1985813 |
| 1716568200 | 118 | 1.4 | 1.20 | 115.4 | 120 | 115 | 822456 |
| 1716481800 | 116.6 | -3.8 | -3.16 | 124.6 | 124.6 | 116.4 | 675983 |
| 1716395400 | 120.4 | -3.4 | -2.75 | 123 | 125.8 | 120.4 | 964169 |
| 1716309000 | 123.8 | -2.4 | -1.90 | 127.2 | 127.2 | 123.6 | 670035 |
| 1716222600 | 126.2 | 1.4 | 1.12 | 125.6 | 128 | 125.6 | 565945 |
| 1715963400 | 124.8 | 1.2 | 0.97 | 124.6 | 126.2 | 123.4 | 1095610 |
| 1715877000 | 123.6 | 13.2 | 11.96 | 113.4 | 126.6 | 113 | 2038135 |
| 1715790600 | 110.4 | 1.2 | 1.10 | 113.4 | 113.4 | 109.4 | 1020979 |
| 1715704200 | 109.2 | -1.4 | -1.27 | 112 | 112.2 | 109.2 | 610260 |
| 1715617800 | 110.6 | 0.6 | 0.55 | 110 | 112.8 | 110 | 3386448 |
| 1715358600 | 110 | 1 | 0.92 | 110 | 111 | 108.4 | 1267435 |
| 1715272200 | 109 | 2.4 | 2.25 | 106.6 | 110.6 | 106.4 | 695497 |
| 1715185800 | 106.6 | -1.2 | -1.11 | 107.8 | 109.2 | 106 | 418448 |
| 1715099400 | 107.8 | 1.8 | 1.70 | 106.6 | 107.8 | 105.2 | 1982404 |
| 1714753800 | 106 | 3.8 | 3.72 | 103 | 106 | 102 | 684349 |
| 1714667400 | 102.2 | 2.3 | 2.30 | 103.4 | 103.4 | 100 | 533084 |
| 1714581000 | 99.9 | 1.1 | 1.11 | 95.2 | 101.4 | 95.2 | 434018 |
| 1714494600 | 98.8 | -0.6 | -0.60 | 99.9 | 101.2 | 97.9 | 843435 |
| 1714408200 | 99.4 | 5.1 | 5.41 | 94 | 99.4 | 94 | 699971 |
| 1714149000 | 94.3 | 1.7 | 1.84 | 91.8 | 95.2 | 91.8 | 660663 |
| 1714062600 | 92.6 | -0.1 | -0.11 | 94.5 | 94.5 | 91.6 | 387065 |
| 1713976200 | 92.7 | -2.1 | -2.22 | 97.7 | 97.7 | 91.5 | 844408 |
| 1713889800 | 94.8 | 0 | 0.00 | 94.2 | 96 | 93.6 | 870574 |
| 1713803400 | 94.8 | -1.7 | -1.76 | 93 | 99 | 93 | 424120 |
| 1713544200 | 96.5 | 0.7 | 0.73 | 92.8 | 96.5 | 92.8 | 656101 |
| 1713457800 | 95.8 | 2.2 | 2.35 | 94.5 | 96.6 | 94.5 | 393870 |
| 1713371400 | 93.6 | 0.9 | 0.97 | 93.2 | 95.8 | 92.4 | 840060 |
| 1713285000 | 92.7 | -0.8 | -0.86 | 90 | 92.7 | 90 | 639948 |
| 1713198600 | 93.5 | -1.8 | -1.89 | 92 | 95.2 | 92 | 741666 |
| 1712939400 | 95.3 | -0.9 | -0.94 | 96.8 | 98.8 | 94.7 | 348906 |
| 1712853000 | 96.2 | 0.8 | 0.84 | 97.8 | 97.8 | 94.5 | 559712 |
| 1712766600 | 95.4 | 0.4 | 0.42 | 94 | 98.1 | 93 | 1039808 |
| 1712680200 | 95 | 1.5 | 1.60 | 92 | 95.8 | 92 | 449737 |
| 1712593800 | 93.5 | 0 | 0.00 | 93.1 | 94.9 | 92.7 | 595316 |
| 1712334600 | 93.5 | 0.3 | 0.32 | 95 | 95 | 91.5 | 937287 |
| 1712248200 | 93.2 | 1.3 | 1.41 | 89 | 93.2 | 89 | 782431 |
| 1712161800 | 91.9 | 0.3 | 0.33 | 91.6 | 93.2 | 90 | 629694 |
| 1712075400 | 91.6 | -3.3 | -3.48 | 93.6 | 96.3 | 91.4 | 848752 |
| 1711647000 | 94.9 | 2.15 | 2.32 | 91 | 95.45 | 91 | 765208 |
| 1711560600 | 92.75 | 2.15 | 2.37 | 89.75 | 93.25 | 89.3 | 539489 |
| 1711474200 | 90.6 | 2.75 | 3.13 | 87.65 | 90.7 | 87.4 | 726513 |
| 1711387800 | 87.85 | -0.15 | -0.17 | 85 | 88.5 | 85 | 540383 |
| 1711128600 | 88 | 0.85 | 0.98 | 85.1 | 88.9 | 85.1 | 411494 |
| 1711042200 | 87.15 | 3.5 | 4.18 | 87 | 87.5 | 84.65 | 609329 |
| 1710955800 | 83.65 | 0.65 | 0.78 | 81 | 85.2 | 81 | 728521 |
| 1710869400 | 83 | 1.5 | 1.84 | 80.6 | 83 | 79.1 | 890311 |
| 1710783000 | 81.5 | 1.6 | 2.00 | 81.5 | 83.1 | 80.45 | 674194 |
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
