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 | 0 | 0 | 114.5 | 121.5 | 112 | 52502 | 118.04407244 | DE |
| 4 | 8.5 | 8.01886792453 | 106 | 121.5 | 100 | 53831 | 112.02094714 | DE |
| 12 | 12 | 11.7073170732 | 102.5 | 130.5 | 98.2 | 122147 | 109.06107191 | DE |
| 26 | -59.5 | -34.1954022989 | 174 | 179 | 90.6 | 132767 | 122.69369413 | DE |
| 52 | -58 | -33.6231884058 | 172.5 | 190 | 90.6 | 157054 | 155.83350075 | DE |
| 156 | -28.1 | -19.7054698457 | 142.6 | 275 | 90.6 | 160815 | 183.93839064 | DE |
| 260 | 19.5 | 20.5263157895 | 95 | 275 | 18.7 | 257162 | 118.63708076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 114.5 | -5.5 | -4.58 | 120 | 120 | 114.5 | 87820 |
| 1714062600 | 120 | 1.5 | 1.27 | 116.5 | 121.5 | 116 | 90471 |
| 1713976200 | 118.5 | 6.5 | 5.80 | 117.5 | 118.5 | 117.5 | 111129 |
| 1713889800 | 112 | -3 | -2.61 | 112 | 112 | 112 | 8518 |
| 1713803400 | 115 | 0.5 | 0.44 | 115 | 115 | 115 | 19093 |
| 1713544200 | 114.5 | 1.5 | 1.33 | 114.5 | 114.5 | 114.5 | 33300 |
| 1713457800 | 113 | -2 | -1.74 | 113 | 113 | 113 | 7081 |
| 1713371400 | 115 | 1.5 | 1.32 | 114.5 | 118.5 | 114.5 | 60660 |
| 1713285000 | 113.5 | 0.5 | 0.44 | 113.5 | 113.5 | 113.5 | 30320 |
| 1713198600 | 113 | -2 | -1.74 | 115.5 | 115.5 | 113 | 102284 |
| 1712939400 | 115 | 7.5 | 6.98 | 107 | 118 | 107 | 115605 |
| 1712853000 | 107.5 | -2.5 | -2.27 | 108 | 108 | 107.5 | 11293 |
| 1712766600 | 110 | 8 | 7.84 | 103.5 | 110 | 102 | 93695 |
| 1712680200 | 102 | -1.5 | -1.45 | 104 | 104 | 102 | 11995 |
| 1712593800 | 103.5 | 2 | 1.97 | 100 | 103.5 | 100 | 14502 |
| 1712334600 | 101.5 | -2.5 | -2.40 | 101.5 | 101.5 | 100 | 21048 |
| 1712248200 | 104 | -3 | -2.80 | 107.5 | 107.5 | 104 | 141558 |
| 1712161800 | 107 | -1 | -0.93 | 105 | 107 | 105 | 29441 |
| 1712075400 | 108 | 2 | 1.89 | 106 | 108 | 106 | 66970 |
| 1711647000 | 106 | 3.5 | 3.41 | 106 | 106 | 106 | 167650 |
| 1711560600 | 102.5 | 0 | 0.00 | 101.5 | 102.5 | 101.5 | 26083 |
| 1711474200 | 102.5 | -6.5 | -5.96 | 105 | 106 | 98.2 | 256211 |
| 1711387800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 159505 |
| 1711128600 | 109 | 0 | 0.00 | 110 | 110 | 109 | 20568 |
| 1711042200 | 109 | 1.5 | 1.40 | 110.5 | 110.5 | 108 | 33778 |
| 1710955800 | 107.5 | -0.5 | -0.46 | 110.5 | 110.5 | 107.5 | 72140 |
| 1710869400 | 108 | -1 | -0.92 | 107 | 111 | 107 | 81495 |
| 1710783000 | 109 | -3 | -2.68 | 110 | 110 | 108 | 24379 |
| 1710523800 | 112 | -0.5 | -0.44 | 110.5 | 116 | 110.5 | 27564 |
| 1710437400 | 112.5 | 2.5 | 2.27 | 116 | 116 | 112.5 | 9052 |
| 1710351000 | 110 | -0.5 | -0.45 | 110 | 110 | 110 | 58125 |
| 1710264600 | 110.5 | -3 | -2.64 | 110 | 111 | 110 | 46909 |
| 1710178200 | 113.5 | 2.5 | 2.25 | 110.5 | 113.5 | 110.5 | 88160 |
| 1709919000 | 111 | 4 | 3.74 | 110.5 | 111 | 110.5 | 123861 |
| 1709832600 | 107 | 0.5 | 0.47 | 107 | 107 | 107 | 22859 |
| 1709746200 | 106.5 | 2.5 | 2.40 | 106.5 | 106.5 | 106.5 | 21521 |
| 1709659800 | 104 | 1 | 0.97 | 103 | 104 | 103 | 21527 |
| 1709573400 | 103 | -0.5 | -0.48 | 103 | 103 | 103 | 21110 |
| 1709314200 | 103.5 | -1.5 | -1.43 | 103.5 | 103.5 | 103.5 | 33147 |
| 1709227800 | 105 | -2 | -1.87 | 105 | 105 | 105 | 297005 |
| 1709141400 | 107 | 2.5 | 2.39 | 108.5 | 108.5 | 107 | 24175 |
| 1709055000 | 104.5 | -0.5 | -0.48 | 108.5 | 108.5 | 103.5 | 63301 |
| 1708968600 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 94091 |
| 1708709400 | 105 | -2.5 | -2.33 | 108 | 109.5 | 105 | 59159 |
| 1708623000 | 107.5 | 5.5 | 5.39 | 101.5 | 107.5 | 99.4 | 3080958 |
| 1708536600 | 102 | -2.25 | -2.16 | 105 | 105 | 100.5 | 33626 |
| 1708450200 | 104.25 | -5.25 | -4.79 | 110 | 110 | 103 | 62094 |
| 1708363800 | 109.5 | -13 | -10.61 | 122 | 122 | 109.5 | 76508 |
| 1708104600 | 122.5 | -6.5 | -5.04 | 129 | 129.5 | 122.5 | 98103 |
| 1708018200 | 129 | -1.5 | -1.15 | 128.5 | 129 | 128.5 | 44956 |
| 1707931800 | 130.5 | 10.5 | 8.75 | 119.5 | 130.5 | 119.5 | 105285 |
| 1707845400 | 120 | 4.5 | 3.90 | 113 | 121 | 113 | 57318 |
| 1707759000 | 115.5 | 3.5 | 3.13 | 113 | 115.5 | 113 | 70976 |
| 1707499800 | 112 | -1 | -0.88 | 112.5 | 112.5 | 109 | 166917 |
| 1707413400 | 113 | 0 | 0.00 | 105.5 | 113 | 105.5 | 82307 |
| 1707327000 | 113 | 2 | 1.80 | 106 | 113 | 106 | 123716 |
| 1707240600 | 111 | 7.5 | 7.25 | 100 | 111.5 | 100 | 193551 |
| 1707154200 | 103.5 | 0.5 | 0.49 | 103.5 | 103.5 | 103.5 | 28119 |
| 1706895000 | 103 | 2.5 | 2.49 | 102.5 | 103 | 102.5 | 37778 |
| 1706808600 | 100.5 | 2.5 | 2.55 | 99.8 | 100.5 | 99.8 | 465198 |
| 1706722200 | 98 | -0.2 | -0.20 | 97.8 | 99 | 97.8 | 18374 |
| 1706635800 | 98.2 | 1.8 | 1.87 | 94.6 | 98.2 | 94.6 | 38521 |
| 1706549400 | 96.4 | 1.4 | 1.47 | 95.8 | 96.4 | 95.8 | 44071 |
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
