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 | -2.6 | -2.34234234234 | 111 | 116.8 | 104.2 | 614771 | 108.42838332 | DE |
| 4 | -17 | -13.5566188198 | 125.4 | 125.4 | 100.4 | 594300 | 111.07622574 | DE |
| 12 | -13.4 | -11.0016420361 | 121.8 | 135 | 100.4 | 431029 | 116.11027221 | DE |
| 26 | -0.8 | -0.732600732601 | 109.2 | 160.8 | 100.4 | 401369 | 123.71423328 | DE |
| 52 | -21 | -16.228748068 | 129.4 | 160.8 | 100.4 | 358480 | 123.89291395 | DE |
| 156 | -278.8 | -72.0041322314 | 387.2 | 462.8 | 71.1 | 523874 | 216.1976935 | DE |
| 260 | -771.35 | -87.6783177039 | 879.75 | 903.75 | 71.1 | 2194559 | 402.61409112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 105.8 | 1.4 | 1.34 | 107.2 | 110.6 | 105 | 763091 |
| 1714062600 | 104.4 | -3.2 | -2.97 | 106.6 | 108.6 | 104.2 | 486685 |
| 1713976200 | 107.6 | -7.2 | -6.27 | 111.6 | 114.6 | 106.8 | 1136345 |
| 1713889800 | 114.8 | -1.2 | -1.03 | 115 | 116.8 | 112.6 | 249733 |
| 1713803400 | 116 | 5.2 | 4.69 | 111 | 116.8 | 110.4 | 438001 |
| 1713544200 | 110.8 | 0.8 | 0.73 | 110 | 111.4 | 108.8 | 577117 |
| 1713457800 | 110 | 5 | 4.76 | 108.4 | 112.4 | 103 | 1145521 |
| 1713371400 | 105 | -4 | -3.67 | 106 | 113.6 | 100.4 | 1873777 |
| 1713285000 | 109 | -4.8 | -4.22 | 117.6 | 117.6 | 108.2 | 504669 |
| 1713198600 | 113.8 | -1 | -0.87 | 113.6 | 115.6 | 111.2 | 411777 |
| 1712939400 | 114.8 | -0.2 | -0.17 | 117.6 | 119.2 | 112.8 | 488082 |
| 1712853000 | 115 | -0.6 | -0.52 | 116.2 | 117.8 | 115 | 411408 |
| 1712766600 | 115.6 | -2.2 | -1.87 | 117 | 120.6 | 115.2 | 430701 |
| 1712680200 | 117.8 | -0.8 | -0.67 | 117.8 | 121.4 | 117.6 | 239073 |
| 1712593800 | 118.6 | 2.6 | 2.24 | 115.2 | 120.2 | 115.2 | 320158 |
| 1712334600 | 116 | -2 | -1.69 | 117 | 117.8 | 115.4 | 387795 |
| 1712248200 | 118 | 0.6 | 0.51 | 118 | 120.8 | 117.6 | 222441 |
| 1712161800 | 117.4 | -0.8 | -0.68 | 115.4 | 119.4 | 115.4 | 736808 |
| 1712075400 | 118.2 | -4.2 | -3.43 | 125.4 | 125.4 | 115.8 | 468523 |
| 1711647000 | 122.4 | 2.4 | 2.00 | 118.2 | 123.6 | 118.2 | 701959 |
| 1711560600 | 120 | -2 | -1.64 | 122 | 122 | 119.2 | 152272 |
| 1711474200 | 122 | 1.6 | 1.33 | 120.8 | 123.2 | 119.6 | 191144 |
| 1711387800 | 120.4 | -0.4 | -0.33 | 123 | 123 | 119.2 | 240208 |
| 1711128600 | 120.8 | 1.2 | 1.00 | 120 | 122.8 | 118.8 | 332619 |
| 1711042200 | 119.6 | 3.6 | 3.10 | 119.2 | 119.6 | 116.2 | 437275 |
| 1710955800 | 116 | 0.4 | 0.35 | 115 | 118.2 | 115 | 173635 |
| 1710869400 | 115.6 | 0.2 | 0.17 | 115 | 116.4 | 114.8 | 184839 |
| 1710783000 | 115.4 | -3.6 | -3.03 | 116.2 | 119 | 114.4 | 313742 |
| 1710523800 | 119 | -0.4 | -0.34 | 116.6 | 120.4 | 116.4 | 1844203 |
| 1710437400 | 119.4 | 2.6 | 2.23 | 122.2 | 122.2 | 114.8 | 375603 |
| 1710351000 | 116.8 | -2.2 | -1.85 | 121.4 | 121.4 | 116.4 | 316399 |
| 1710264600 | 119 | -5 | -4.03 | 124 | 124 | 118.2 | 498030 |
| 1710178200 | 124 | 1.8 | 1.47 | 121 | 124.6 | 120.4 | 339594 |
| 1709919000 | 122.2 | -1.6 | -1.29 | 122.8 | 123.8 | 118 | 536701 |
| 1709832600 | 123.8 | 4.6 | 3.86 | 119.4 | 125.2 | 118 | 341763 |
| 1709746200 | 119.2 | 0.4 | 0.34 | 121.6 | 121.6 | 117.2 | 212539 |
| 1709659800 | 118.8 | -2.4 | -1.98 | 120.4 | 122.4 | 118.8 | 176705 |
| 1709573400 | 121.2 | -3.2 | -2.57 | 123.4 | 123.4 | 119.6 | 345197 |
| 1709314200 | 124.4 | 2.2 | 1.80 | 122.6 | 125.6 | 121 | 459515 |
| 1709227800 | 122.2 | -0.2 | -0.16 | 122.6 | 123.4 | 120.6 | 357737 |
| 1709141400 | 122.4 | -1.6 | -1.29 | 124.8 | 124.8 | 122.4 | 165828 |
| 1709055000 | 124 | -3.2 | -2.52 | 124.4 | 125.4 | 122.2 | 170617 |
| 1708968600 | 127.2 | 0.4 | 0.32 | 128.19999 | 128.8 | 124.8 | 137051 |
| 1708709400 | 126.8 | -5.2 | -3.94 | 131.6 | 131.6 | 126.2 | 142706 |
| 1708623000 | 132 | 3.2 | 2.48 | 130 | 135 | 126.4 | 226260 |
| 1708536600 | 128.8 | 8.4 | 6.98 | 124.6 | 129.8 | 123 | 372263 |
| 1708450200 | 120.4 | -2.2 | -1.79 | 121 | 123 | 119 | 186118 |
| 1708363800 | 122.6 | 2.8 | 2.34 | 123 | 126.2 | 120.2 | 280347 |
| 1708104600 | 119.8 | 0 | 0.00 | 122 | 122 | 119.8 | 114426 |
| 1708018200 | 119.8 | 1.8 | 1.53 | 119.6 | 121.2 | 115.2 | 294567 |
| 1707931800 | 118 | 0 | 0.00 | 119.4 | 120.4 | 117.4 | 125230 |
| 1707845400 | 118 | -4.2 | -3.44 | 123.6 | 123.6 | 114.2 | 281682 |
| 1707759000 | 122.2 | 8.6 | 7.57 | 116.4 | 125 | 115.2 | 251301 |
| 1707499800 | 113.6 | -1 | -0.87 | 116.2 | 116.6 | 112.8 | 228771 |
| 1707413400 | 114.6 | -2.6 | -2.22 | 116 | 120.6 | 114.6 | 355768 |
| 1707327000 | 117.2 | 1.6 | 1.38 | 121.2 | 121.2 | 116 | 628780 |
| 1707240600 | 115.6 | -2.8 | -2.36 | 118.2 | 120 | 115.4 | 456907 |
| 1707154200 | 118.4 | -4.6 | -3.74 | 121.8 | 127.4 | 117.8 | 757656 |
| 1706895000 | 123 | -10.8 | -8.07 | 134.6 | 134.6 | 122.8 | 730298 |
| 1706808600 | 133.8 | -3.4 | -2.48 | 139.8 | 139.8 | 133 | 336029 |
| 1706722200 | 137.19999 | -4 | -2.83 | 140.8 | 142 | 134.6 | 495803 |
| 1706635800 | 141.19999 | -3.8 | -2.62 | 150.4 | 157 | 141.19999 | 623450 |
| 1706549400 | 145 | -11 | -7.05 | 159.8 | 159.8 | 144 | 568168 |
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
