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 | 3.5 | 3.41463414634 | 102.5 | 106 | 99.6 | 117271 | 102.93799805 | DE |
| 4 | 3.5 | 3.41463414634 | 102.5 | 106 | 96.8 | 141576 | 102.24135923 | DE |
| 12 | 9.8 | 10.1871101871 | 96.2 | 106 | 96 | 265391 | 100.71673636 | DE |
| 26 | 11 | 11.5789473684 | 95 | 106 | 93.2 | 167222 | 100.33928378 | DE |
| 52 | -5.5 | -4.93273542601 | 111.5 | 115.5 | 93.2 | 135110 | 101.08206568 | DE |
| 156 | 1.5 | 1.43540669856 | 104.5 | 143.5 | 93.2 | 134697 | 113.41694142 | DE |
| 260 | 9.2 | 9.5041322314 | 96.8 | 143.5 | 62 | 141386 | 104.80455677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 105 | 1.5 | 1.45 | 104.5 | 105 | 104.5 | 106810 |
| 1714753800 | 103.5 | 2.8 | 2.78 | 104.5 | 104.5 | 103.5 | 161118 |
| 1714667400 | 100.7 | -1.3 | -1.27 | 102 | 102 | 99.6 | 93930 |
| 1714581000 | 102 | 2 | 2.00 | 102.5 | 102.5 | 102 | 107224 |
| 1714494600 | 100 | -2 | -1.96 | 97.8 | 103 | 97.8 | 140614 |
| 1714408200 | 102 | -0.5 | -0.49 | 103 | 103.5 | 102 | 215698 |
| 1714149000 | 102.5 | 2.5 | 2.50 | 102 | 102.5 | 101.5 | 191604 |
| 1714062600 | 100 | -1 | -0.99 | 102.5 | 102.5 | 100 | 129730 |
| 1713976200 | 101 | -1.5 | -1.46 | 98.2 | 102 | 96.8 | 111689 |
| 1713889800 | 102.5 | 0 | 0.00 | 101.5 | 102.5 | 101.5 | 58031 |
| 1713803400 | 102.5 | 3.3 | 3.33 | 102.5 | 102.5 | 102.5 | 75702 |
| 1713544200 | 99.2 | -2.05 | -2.02 | 102 | 102 | 99.2 | 56773 |
| 1713457800 | 101.25 | 1.7 | 1.71 | 103.5 | 103.5 | 101.25 | 27870 |
| 1713371400 | 99.55 | -1.45 | -1.44 | 101 | 102 | 99.55 | 142590 |
| 1713285000 | 101 | -0.75 | -0.74 | 100.5 | 101 | 100.5 | 142416 |
| 1713198600 | 101.75 | -2.25 | -2.16 | 101.75 | 101.75 | 101.75 | 95168 |
| 1712939400 | 104 | 1 | 0.97 | 103 | 104 | 103 | 612376 |
| 1712853000 | 103 | 0.5 | 0.49 | 101 | 103 | 101 | 118645 |
| 1712766600 | 102.5 | 0.75 | 0.74 | 102.5 | 103 | 102.5 | 101951 |
| 1712680200 | 101.75 | -1.75 | -1.69 | 101.75 | 101.75 | 101.75 | 104911 |
| 1712593800 | 103.5 | -0.25 | -0.24 | 101.5 | 103.5 | 101.5 | 164296 |
| 1712334600 | 103.75 | 0 | 0.00 | 102 | 103.75 | 102 | 104357 |
| 1712248200 | 103.75 | 0.25 | 0.24 | 103.5 | 104 | 103.5 | 105938 |
| 1712161800 | 103.5 | 0 | 0.00 | 103 | 103.5 | 103 | 111814 |
| 1712075400 | 103.5 | 1.8 | 1.77 | 103 | 103.5 | 103 | 413806 |
| 1711647000 | 101.7 | -1.3 | -1.26 | 101.7 | 101.7 | 101.7 | 115230 |
| 1711560600 | 103 | 0.75 | 0.73 | 101 | 104 | 101 | 175061 |
| 1711474200 | 102.25 | -0.25 | -0.24 | 100 | 102.5 | 100 | 403416 |
| 1711387800 | 102.5 | 0.5 | 0.49 | 99.4 | 103 | 99.4 | 1037347 |
| 1711128600 | 102 | 1 | 0.99 | 97.6 | 102 | 97.6 | 1642879 |
| 1711042200 | 101 | 3 | 3.06 | 98.4 | 101 | 98.4 | 1123555 |
| 1710955800 | 98 | -0.7 | -0.71 | 98.4 | 98.4 | 98 | 1012229 |
| 1710869400 | 98.7 | -0.3 | -0.30 | 98.6 | 98.7 | 98.6 | 18049 |
| 1710783000 | 99 | 0 | 0.00 | 98 | 99.6 | 98 | 1209355 |
| 1710523800 | 99 | 1.5 | 1.54 | 99 | 99.6 | 98 | 97119 |
| 1710437400 | 97.5 | -0.5 | -0.51 | 98 | 98 | 97.5 | 136316 |
| 1710351000 | 98 | -1.9 | -1.90 | 98 | 99.2 | 98 | 227565 |
| 1710264600 | 99.9 | 0.2 | 0.20 | 99.9 | 99.9 | 99.9 | 34092 |
| 1710178200 | 99.7 | -0.75 | -0.75 | 98.6 | 99.7 | 98.4 | 92131 |
| 1709919000 | 100.45 | 2.05 | 2.08 | 98 | 100.45 | 97.8 | 112251 |
| 1709832600 | 98.4 | -0.9 | -0.91 | 98.8 | 99 | 98.2 | 111206 |
| 1709746200 | 99.3 | 0.8 | 0.81 | 99.3 | 99.3 | 99.3 | 760840 |
| 1709659800 | 98.5 | -1.5 | -1.50 | 99.2 | 100 | 98.5 | 447865 |
| 1709573400 | 100 | -0.5 | -0.50 | 97.8 | 100.5 | 97.6 | 338908 |
| 1709314200 | 100.5 | 4.5 | 4.69 | 98 | 100.5 | 97.8 | 189323 |
| 1709227800 | 96 | -1.6 | -1.64 | 96 | 96 | 96 | 71778 |
| 1709141400 | 97.6 | 0.4 | 0.41 | 97 | 97.6 | 97 | 77332 |
| 1709055000 | 97.2 | -1.8 | -1.82 | 97.2 | 97.2 | 97.2 | 475496 |
| 1708968600 | 99 | -0.8 | -0.80 | 99.4 | 99.4 | 99 | 184596 |
| 1708709400 | 99.8 | 1.2 | 1.22 | 99.8 | 99.8 | 99.8 | 121851 |
| 1708623000 | 98.6 | 0 | 0.00 | 98.8 | 100.5 | 98.6 | 40298 |
| 1708536600 | 98.6 | -0.2 | -0.20 | 98.4 | 99 | 96.2 | 268363 |
| 1708450200 | 98.8 | -2.75 | -2.71 | 99 | 99.4 | 98.8 | 107254 |
| 1708363800 | 101.55 | 1.05 | 1.04 | 99.6 | 101.55 | 99.4 | 641937 |
| 1708104600 | 100.5 | 0.5 | 0.50 | 100.5 | 100.5 | 100.5 | 40768 |
| 1708018200 | 100 | 3.8 | 3.95 | 98.4 | 100 | 98.2 | 57799 |
| 1707931800 | 96.2 | -5.3 | -5.22 | 96.2 | 96.2 | 96.2 | 60042 |
| 1707845400 | 101.5 | 1.55 | 1.55 | 103 | 103 | 97.8 | 74509 |
| 1707759000 | 99.95 | 0.35 | 0.35 | 99.8 | 99.95 | 99.8 | 148975 |
| 1707499800 | 99.6 | 3.4 | 3.53 | 99.6 | 99.6 | 99.6 | 142111 |
| 1707413400 | 96.2 | -1.8 | -1.84 | 99 | 99 | 96.2 | 48737 |
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
