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 | -0.3 | -0.30612244898 | 98 | 100.2 | 95.6 | 11060 | 97.57964323 | DE |
| 4 | -4.6 | -4.49657869013 | 102.3 | 103.8 | 95.6 | 16043 | 99.63924729 | DE |
| 12 | -26.3 | -21.2096774194 | 124 | 125.9 | 95.6 | 21014 | 107.02779771 | DE |
| 26 | 5 | 5.39374325782 | 92.7 | 127.4 | 92.05 | 18945 | 109.53557485 | DE |
| 52 | -13.3 | -11.981981982 | 111 | 127.4 | 91 | 17789 | 107.4688184 | DE |
| 156 | -17.7 | -15.3379549393 | 115.4 | 192.6 | 91 | 19235 | 130.72140827 | DE |
| 260 | 69.7 | 248.928571429 | 28 | 192.6 | 24.55 | 22592 | 98.71622351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 96.6 | -1.05 | -1.08 | 97.35 | 97.35 | 95.6 | 13024 |
| 1713974100 | 97.65 | -1.2 | -1.21 | 100.2 | 100.2 | 97.4 | 13811 |
| 1713887700 | 98.85 | 1.5 | 1.54 | 97.2 | 99.45 | 96.9 | 11274 |
| 1713801300 | 97.35 | -0.2 | -0.21 | 97.1 | 98.55 | 96.95 | 10126 |
| 1713542100 | 97.55 | -1.2 | -1.22 | 98 | 98.2 | 97.05 | 7066 |
| 1713455700 | 98.75 | -0.1 | -0.10 | 98.85 | 98.9 | 96.45 | 18020 |
| 1713369300 | 98.85 | -0.3 | -0.30 | 99.3 | 99.9 | 98.25 | 17122 |
| 1713282900 | 99.15 | -0.95 | -0.95 | 99.25 | 99.75 | 98.15 | 19430 |
| 1713196500 | 100.1 | -0.2 | -0.20 | 99.6 | 101.5 | 99.25 | 12607 |
| 1712937300 | 100.3 | 0.75 | 0.75 | 100.7 | 101.5 | 99.6 | 20772 |
| 1712850900 | 99.55 | 0.05 | 0.05 | 99.3 | 100.6 | 98.4 | 17589 |
| 1712764500 | 99.5 | -1 | -1.00 | 100.9 | 101.5 | 99.2 | 18368 |
| 1712678100 | 100.5 | 0.5 | 0.50 | 99.85 | 101.6 | 99.25 | 11684 |
| 1712591700 | 100 | 0.1 | 0.10 | 98.9 | 100.4 | 98.9 | 10470 |
| 1712332500 | 99.9 | -0.5 | -0.50 | 98.35 | 100.4 | 97.45 | 25815 |
| 1712246100 | 100.4 | -0.8 | -0.79 | 101.7 | 102.4 | 98.85 | 15226 |
| 1712159700 | 101.2 | -1.3 | -1.27 | 101.5 | 101.8 | 100 | 20963 |
| 1712073300 | 102.5 | 0.4 | 0.39 | 102.3 | 103.8 | 101.8 | 25402 |
| 1711644900 | 102.1 | -0.9 | -0.87 | 103.1 | 103.2 | 101.4 | 23288 |
| 1711558500 | 103 | 2 | 1.98 | 101.7 | 103 | 101 | 20297 |
| 1711472100 | 101 | 0.9 | 0.90 | 100.7 | 101.4 | 99.35 | 14002 |
| 1711385700 | 100.1 | -1.2 | -1.18 | 101.9 | 101.9 | 99.25 | 19350 |
| 1711126500 | 101.3 | 0.3 | 0.30 | 100.9 | 101.8 | 99.8 | 26537 |
| 1711040100 | 101 | 1.05 | 1.05 | 99.55 | 102 | 99.15 | 40663 |
| 1710953700 | 99.95 | -0.65 | -0.65 | 100.3 | 100.7 | 98.5 | 33940 |
| 1710867300 | 100.6 | 1.6 | 1.62 | 99.1 | 100.7 | 97.1 | 50809 |
| 1710780900 | 99 | -4.7 | -4.53 | 102 | 102 | 98.7 | 66835 |
| 1710521700 | 103.7 | -2.5 | -2.35 | 105.1 | 105.9 | 101.3 | 77676 |
| 1710435300 | 106.2 | -7.4 | -6.51 | 112.9 | 114.7 | 100 | 151200 |
| 1710348900 | 113.6 | 1.6 | 1.43 | 112.6 | 114 | 112 | 14013 |
| 1710262500 | 112 | -0.5 | -0.44 | 112.7 | 113.1 | 109.8 | 23111 |
| 1710176100 | 112.5 | -0.5 | -0.44 | 112.5 | 113.3 | 111.5 | 12723 |
| 1709916900 | 113 | -1.3 | -1.14 | 113.8 | 114.8 | 113 | 13086 |
| 1709830500 | 114.3 | 0.4 | 0.35 | 113.5 | 115.5 | 112.2 | 16405 |
| 1709744100 | 113.9 | 0.2 | 0.18 | 113.1 | 115 | 112.3 | 13978 |
| 1709657700 | 113.7 | -1.7 | -1.47 | 114.8 | 116.2 | 113.5 | 11524 |
| 1709571300 | 115.4 | -0.2 | -0.17 | 115.8 | 116.3 | 114.6 | 15558 |
| 1709312100 | 115.6 | 0.6 | 0.52 | 115.6 | 116.6 | 114.5 | 20241 |
| 1709225700 | 115 | -2 | -1.71 | 116.6 | 117.3 | 114.6 | 20118 |
| 1709139300 | 117 | -1.1 | -0.93 | 118.4 | 118.4 | 116.3 | 9449 |
| 1709052900 | 118.1 | 0.6 | 0.51 | 118.4 | 118.4 | 116.9 | 7856 |
| 1708966500 | 117.5 | 0.2 | 0.17 | 117.6 | 118.8 | 117.5 | 13555 |
| 1708707300 | 117.3 | -0.9 | -0.76 | 118.4 | 118.4 | 116.3 | 5520 |
| 1708620900 | 118.2 | 0.8 | 0.68 | 119 | 119.6 | 117 | 23267 |
| 1708534500 | 117.4 | 0.6 | 0.51 | 118 | 118.1 | 116.3 | 9995 |
| 1708448100 | 116.8 | -0.5 | -0.43 | 117.5 | 117.5 | 115.6 | 8801 |
| 1708361700 | 117.3 | -0.3 | -0.26 | 117 | 117.7 | 115.5 | 9477 |
| 1708102500 | 117.6 | -1 | -0.84 | 118.6 | 119 | 117 | 7926 |
| 1708016100 | 118.6 | -1.4 | -1.17 | 121.4 | 121.4 | 118.6 | 6775 |
| 1707929700 | 120 | 1.4 | 1.18 | 118 | 120.3 | 118 | 9872 |
| 1707843300 | 118.6 | -2.6 | -2.15 | 121.2 | 122.2 | 117.9 | 14786 |
| 1707756900 | 121.2 | -0.8 | -0.66 | 122.2 | 122.8 | 121 | 9562 |
| 1707497700 | 122 | -0.9 | -0.73 | 123.3 | 124.4 | 120.9 | 13602 |
| 1707411300 | 122.9 | -1.7 | -1.36 | 124.2 | 125.4 | 122.9 | 9944 |
| 1707324900 | 124.6 | -0.5 | -0.40 | 124.9 | 125.9 | 124 | 18767 |
| 1707238500 | 125.1 | 1.1 | 0.89 | 123.7 | 125.1 | 122.9 | 14571 |
| 1707152100 | 124 | 0.6 | 0.49 | 123.2 | 124.3 | 122.5 | 14408 |
| 1706892900 | 123.4 | 0.2 | 0.16 | 124 | 124.4 | 121.7 | 36564 |
| 1706806500 | 123.2 | -3.1 | -2.45 | 125.4 | 127.4 | 123.2 | 26743 |
| 1706720100 | 126.3 | 1.1 | 0.88 | 125.1 | 126.5 | 124.8 | 21549 |
| 1706633700 | 125.2 | 0.6 | 0.48 | 125.2 | 126.8 | 124.6 | 17505 |
| 1706547300 | 124.6 | -0.8 | -0.64 | 125 | 125.7 | 124 | 13568 |
| 1706288100 | 125.4 | 1.2 | 0.97 | 123.9 | 125.6 | 123.4 | 19397 |
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
