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 | 7 | 6.52376514445 | 107.3 | 115.1 | 107 | 118685 | 111.77830769 | DE |
| 4 | 8.4 | 7.93201133144 | 105.9 | 115.1 | 104.3 | 104441 | 109.37627726 | DE |
| 12 | -0.6 | -0.522193211488 | 114.9 | 120.9 | 104.3 | 104678 | 111.35878818 | DE |
| 26 | -11 | -8.77893056664 | 125.3 | 125.3 | 104.3 | 89147 | 113.9195747 | DE |
| 52 | -2 | -1.71969045572 | 116.3 | 133.2 | 104.3 | 86729 | 118.39561406 | DE |
| 156 | 5.6 | 5.15179392824 | 108.7 | 150.2 | 100 | 83567 | 124.76144643 | DE |
| 260 | -63.2 | -35.6056338028 | 177.5 | 179.2 | 70.7 | 92184 | 116.52021497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 113.6 | -0.6 | -0.53 | 114.1 | 114.9 | 113.5 | 56568 |
| 1733419800 | 114.2 | 3.7 | 3.35 | 110.3 | 115.1 | 110.3 | 256479 |
| 1733333400 | 110.5 | 1.4 | 1.28 | 109.3 | 110.5 | 108.2 | 105616 |
| 1733247000 | 109.1 | 1.2 | 1.11 | 107.8 | 109.7 | 107.8 | 73863 |
| 1733160600 | 107.9 | -1.6 | -1.46 | 107.3 | 109.6 | 107 | 100901 |
| 1732901400 | 109.5 | -0.5 | -0.45 | 108.2 | 110.3 | 108.2 | 103796 |
| 1732815000 | 110 | 2.4 | 2.23 | 108 | 110.8 | 108 | 90170 |
| 1732728600 | 107.6 | -1.1 | -1.01 | 107.8 | 108 | 105.6 | 121077 |
| 1732642200 | 108.7 | -1.9 | -1.72 | 109.4 | 109.5 | 107.8 | 101006 |
| 1732555800 | 110.6 | 2 | 1.84 | 109 | 111.7 | 109 | 310267 |
| 1732296600 | 108.6 | 1 | 0.93 | 107.5 | 108.8 | 107.4 | 51229 |
| 1732210200 | 107.6 | -1.1 | -1.01 | 108.5 | 109.1 | 107 | 80764 |
| 1732123800 | 108.7 | 0.3 | 0.28 | 108.8 | 109.9 | 108.2 | 65507 |
| 1732037400 | 108.4 | 3.5 | 3.34 | 111.1 | 111.4 | 106.9 | 134384 |
| 1731951000 | 104.9 | -0.6 | -0.57 | 104.9 | 105.9 | 104.6 | 58240 |
| 1731691800 | 105.5 | 0.4 | 0.38 | 104.5 | 106.8 | 104.5 | 55431 |
| 1731605400 | 105.1 | -0.4 | -0.38 | 104.3 | 105.4 | 104.3 | 48108 |
| 1731519000 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1731432600 | 105.5 | -1.4 | -1.31 | 105.7 | 106.7 | 104.3 | 91008 |
| 1731346200 | 106.9 | 1.5 | 1.42 | 105.9 | 107.3 | 105.9 | 79973 |
| 1731087000 | 105.4 | 0.3 | 0.29 | 105.2 | 106.3 | 104.8 | 71998 |
| 1731000600 | 105.1 | -0.6 | -0.57 | 105.7 | 106 | 105 | 53151 |
| 1730914200 | 105.7 | -0.4 | -0.38 | 107.7 | 108.1 | 104.9 | 88461 |
| 1730827800 | 106.1 | -1.9 | -1.76 | 107.6 | 107.7 | 106.1 | 92664 |
| 1730741400 | 108 | -0.1 | -0.09 | 108.1 | 109.4 | 107.7 | 62468 |
| 1730482200 | 108.1 | -0.7 | -0.64 | 108.5 | 108.7 | 107.9 | 75787 |
| 1730395800 | 108.8 | 0.1 | 0.09 | 107.9 | 108.8 | 107.5 | 97486 |
| 1730309400 | 108.7 | -1.4 | -1.27 | 108.8 | 109.1 | 107.7 | 96448 |
| 1730223000 | 110.1 | -1.4 | -1.26 | 111.9 | 112.6 | 109.5 | 81471 |
| 1730136600 | 111.5 | 2.2 | 2.01 | 110.8 | 111.8 | 109.8 | 108260 |
| 1729873800 | 109.3 | -0.6 | -0.55 | 108 | 110.4 | 107.3 | 197495 |
| 1729787400 | 109.9 | 1.3 | 1.20 | 108.7 | 110.8 | 108.6 | 160541 |
| 1729701000 | 108.6 | -1.5 | -1.36 | 109.8 | 110.8 | 108.6 | 126273 |
| 1729614600 | 110.1 | -0.1 | -0.09 | 110 | 111.5 | 109.6 | 92450 |
| 1729528200 | 110.2 | -2.9 | -2.56 | 112.7 | 113.9 | 110 | 72328 |
| 1729269000 | 113.1 | -0.8 | -0.70 | 113.3 | 114 | 112.8 | 66567 |
| 1729182600 | 113.9 | -1.2 | -1.04 | 115.1 | 115.7 | 113.8 | 79762 |
| 1729096200 | 115.1 | 0.7 | 0.61 | 111.9 | 115.1 | 111.6 | 137911 |
| 1729009800 | 114.4 | -0.1 | -0.09 | 114.8 | 115.8 | 114.4 | 94610 |
| 1728923400 | 114.5 | 0.1 | 0.09 | 114.1 | 114.7 | 113.6 | 70482 |
| 1728664200 | 114.4 | 3.5 | 3.16 | 113.3 | 114.7 | 111.9 | 119951 |
| 1728577800 | 110.9 | -0.8 | -0.72 | 111.3 | 111.4 | 110.4 | 45751 |
| 1728491400 | 111.7 | 0.8 | 0.72 | 111.1 | 111.7 | 110.8 | 64272 |
| 1728405000 | 110.9 | -0.2 | -0.18 | 110 | 110.95 | 109.5 | 61805 |
| 1728318600 | 111.1 | 0.8 | 0.73 | 110.2 | 111.7 | 109.7 | 87258 |
| 1728059400 | 110.3 | 2.8 | 2.60 | 107.3 | 110.8 | 107.3 | 138531 |
| 1727973000 | 107.5 | -2.6 | -2.36 | 109.8 | 110.2 | 107.5 | 113134 |
| 1727886600 | 110.1 | -2.5 | -2.22 | 112.2 | 112.3 | 108.3 | 131459 |
| 1727800200 | 112.6 | -2.7 | -2.34 | 115.8 | 115.9 | 111.3 | 151344 |
| 1727713800 | 115.3 | -4.7 | -3.92 | 118.9 | 118.9 | 115.1 | 207837 |
| 1727454600 | 120 | 3.6 | 3.09 | 117.3 | 120.2 | 117.3 | 83448 |
| 1727368200 | 116.4 | 3.2 | 2.83 | 114.5 | 116.9 | 114.3 | 84746 |
| 1727281800 | 113.2 | -2.2 | -1.91 | 114.7 | 115 | 113.1 | 91215 |
| 1727195400 | 115.4 | -1 | -0.86 | 117.3 | 117.8 | 115.3 | 65751 |
| 1727109000 | 116.4 | 0.8 | 0.69 | 115.6 | 117 | 114.9 | 63481 |
| 1726849800 | 115.6 | -4.2 | -3.51 | 119.5 | 119.5 | 114.4 | 472863 |
| 1726763400 | 119.8 | -0.2 | -0.17 | 120.7 | 120.9 | 119.7 | 72734 |
| 1726677000 | 120 | 0.5 | 0.42 | 119.1 | 120 | 118.7 | 41615 |
| 1726590600 | 119.5 | 4 | 3.46 | 115.9 | 119.8 | 115.9 | 107532 |
| 1726504200 | 115.5 | 0.1 | 0.09 | 114.9 | 116.6 | 114.3 | 60285 |
| 1726245000 | 115.4 | -0.3 | -0.26 | 115.1 | 116 | 114 | 86936 |
| 1726158600 | 115.7 | -1.6 | -1.36 | 117.5 | 118.3 | 114.9 | 104797 |
| 1726072200 | 117.3 | 0.3 | 0.26 | 116.9 | 117.9 | 116.4 | 69193 |
| 1725985800 | 117 | -0.6 | -0.51 | 117.4 | 119.1 | 116.9 | 53937 |
| 1725899400 | 117.6 | 0.3 | 0.26 | 117.6 | 118.6 | 117.4 | 55974 |
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
