We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -0.567010309278 | 97 | 98.15 | 94.8 | 115395 | 96.35235661 | DE |
| 4 | -1.33 | -1.36019635917 | 97.78 | 103.2 | 94.8 | 145561 | 98.01822829 | DE |
| 12 | -3.95 | -3.93426294821 | 100.4 | 103.2 | 89.6 | 140121 | 96.15144998 | DE |
| 26 | 12.93 | 15.4813218391 | 83.52 | 103.9 | 82.26 | 139467 | 95.66482494 | DE |
| 52 | 7.19 | 8.05511987452 | 89.26 | 103.9 | 78.5 | 143154 | 92.30726963 | DE |
| 156 | -9.45 | -8.92351274788 | 105.9 | 134.95 | 71.16 | 164916 | 99.17816544 | DE |
| 260 | 2.89 | 3.08892689183 | 93.56 | 134.95 | 42.5 | 199772 | 92.07969941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 95.3 | -0.85 | -0.88 | 96.3 | 96.55 | 94.8 | 108074 |
| 1713889800 | 96.15 | -1.7 | -1.74 | 98.15 | 98.15 | 95.5 | 141253 |
| 1713803400 | 97.85 | 2.25 | 2.35 | 96.35 | 97.9 | 96.3 | 90481 |
| 1713544200 | 95.6 | -1.75 | -1.80 | 96.5 | 96.65 | 95.45 | 131314 |
| 1713457800 | 97.35 | 0.7 | 0.72 | 97 | 98.05 | 96.15 | 105852 |
| 1713371400 | 96.65 | 1 | 1.05 | 95.7 | 97.35 | 95.7 | 107668 |
| 1713285000 | 95.65 | -2.15 | -2.20 | 96.45 | 96.95 | 95.25 | 144986 |
| 1713198600 | 97.8 | 0.35 | 0.36 | 97.35 | 99.15 | 97.35 | 122385 |
| 1712939400 | 97.45 | 0.8 | 0.83 | 97.45 | 98.75 | 96.9 | 123643 |
| 1712853000 | 96.65 | -1.15 | -1.18 | 97.75 | 98.6 | 96.3 | 123320 |
| 1712766600 | 97.8 | 1.35 | 1.40 | 97.1 | 98.35 | 96.2 | 145531 |
| 1712680200 | 96.45 | -2.45 | -2.48 | 99 | 99.3 | 95.8 | 234951 |
| 1712593800 | 98.9 | -0.8 | -0.80 | 98 | 99.8 | 97.5 | 151072 |
| 1712334600 | 99.7 | -3.1 | -3.02 | 101.1 | 101.5 | 99.65 | 223588 |
| 1712248200 | 102.8 | 1.3 | 1.28 | 101.7 | 103.2 | 101.4 | 195719 |
| 1712161800 | 101.5 | 3.1 | 3.15 | 98.5 | 101.5 | 98.5 | 186544 |
| 1712075400 | 98.4 | 0.86 | 0.88 | 97.65 | 100.5 | 97.65 | 184662 |
| 1711647000 | 97.54 | -0.18 | -0.18 | 97.78 | 98.36 | 97.32 | 99055 |
| 1711560600 | 97.72 | 1.96 | 2.05 | 95.34 | 97.98 | 95.34 | 164663 |
| 1711474200 | 95.76 | 1.18 | 1.25 | 94.3 | 95.78 | 93.62 | 153234 |
| 1711387800 | 94.58 | -0.4 | -0.42 | 94.82 | 95.02 | 93.88 | 90288 |
| 1711128600 | 94.98 | 0.04 | 0.04 | 94.7 | 95.32 | 94.52 | 102955 |
| 1711042200 | 94.94 | 1.86 | 2.00 | 95.7 | 96 | 94.54 | 187351 |
| 1710955800 | 93.08 | 0.6 | 0.65 | 92.2 | 93.52 | 91.88 | 119165 |
| 1710869400 | 92.48 | 0.74 | 0.81 | 91.42 | 92.78 | 91.18 | 104365 |
| 1710783000 | 91.74 | -0.1 | -0.11 | 92 | 92.42 | 91.28 | 89241 |
| 1710523800 | 91.84 | 0.66 | 0.72 | 91.22 | 92.62 | 91.22 | 294177 |
| 1710437400 | 91.18 | -2.1 | -2.25 | 93.28 | 93.5 | 91.08 | 127794 |
| 1710351000 | 93.28 | 0.38 | 0.41 | 93.28 | 93.84 | 92.56 | 117093 |
| 1710264600 | 92.9 | 1.76 | 1.93 | 91.48 | 93.36 | 91.36 | 104692 |
| 1710178200 | 91.14 | -1.52 | -1.64 | 92.06 | 92.76 | 90.56 | 97163 |
| 1709919000 | 92.66 | 0.58 | 0.63 | 92.02 | 92.82 | 91.64 | 133322 |
| 1709832600 | 92.08 | 1.78 | 1.97 | 89.9 | 92.72 | 89.6 | 156667 |
| 1709746200 | 90.3 | -2.02 | -2.19 | 91.4 | 92.44 | 90.3 | 222861 |
| 1709659800 | 92.32 | 1.58 | 1.74 | 90.58 | 92.6 | 90.54 | 184931 |
| 1709573400 | 90.74 | -3.48 | -3.69 | 93.48 | 93.72 | 90.74 | 275764 |
| 1709314200 | 94.22 | -1.54 | -1.61 | 95.22 | 95.56 | 93.24 | 228594 |
| 1709227800 | 95.76 | -2.68 | -2.72 | 97 | 97.42 | 94.38 | 402442 |
| 1709141400 | 98.44 | -0.98 | -0.99 | 99.12 | 99.12 | 96.88 | 225588 |
| 1709055000 | 99.42 | 0.08 | 0.08 | 98.9 | 100.2 | 98.9 | 82597 |
| 1708968600 | 99.34 | -1.46 | -1.45 | 100.2 | 100.75 | 98.86 | 88714 |
| 1708709400 | 100.8 | 2.64 | 2.69 | 98.24 | 101.15 | 98.24 | 154649 |
| 1708623000 | 98.16 | 1.46 | 1.51 | 97.5 | 98.52 | 97.12 | 118660 |
| 1708536600 | 96.7 | 0.26 | 0.27 | 96.18 | 97.04 | 96.04 | 67918 |
| 1708450200 | 96.44 | -0.68 | -0.70 | 97.14 | 97.14 | 96.1 | 112441 |
| 1708363800 | 97.12 | -1.18 | -1.20 | 98.6 | 98.62 | 96.3 | 91206 |
| 1708104600 | 98.3 | 0.42 | 0.43 | 97.94 | 98.78 | 97.7 | 87340 |
| 1708018200 | 97.88 | 0.98 | 1.01 | 97.28 | 98.16 | 97.26 | 99810 |
| 1707931800 | 96.9 | -0.46 | -0.47 | 97.16 | 97.46 | 96.32 | 81437 |
| 1707845400 | 97.36 | -1.36 | -1.38 | 98.86 | 98.86 | 96.66 | 110337 |
| 1707759000 | 98.72 | 1.46 | 1.50 | 97.9 | 98.9 | 97.9 | 116782 |
| 1707499800 | 97.26 | -0.82 | -0.84 | 98.48 | 98.58 | 97.14 | 89336 |
| 1707413400 | 98.08 | 0.78 | 0.80 | 97.56 | 99.22 | 97.4 | 115749 |
| 1707327000 | 97.3 | -1.96 | -1.97 | 99 | 99.26 | 97.28 | 83366 |
| 1707240600 | 99.26 | 0.6 | 0.61 | 98.98 | 99.32 | 98.26 | 131116 |
| 1707154200 | 98.66 | -0.46 | -0.46 | 99.26 | 99.64 | 98.62 | 72649 |
| 1706895000 | 99.12 | -1.48 | -1.47 | 101.1 | 101.55 | 99.12 | 141863 |
| 1706808600 | 100.6 | -0.7 | -0.69 | 100.4 | 101.15 | 99.98 | 78586 |
| 1706722200 | 101.3 | -1.05 | -1.03 | 102.45 | 102.45 | 100.95 | 125619 |
| 1706635800 | 102.35 | 0.3 | 0.29 | 102.5 | 102.8 | 101.25 | 169011 |
| 1706549400 | 102.05 | -1 | -0.97 | 102.7 | 102.9 | 101.15 | 131051 |
| 1706290200 | 103.05 | 2.2 | 2.18 | 101.4 | 103.9 | 101.15 | 164556 |
| 1706203800 | 100.85 | 0.5 | 0.50 | 100.3 | 101.05 | 99.46 | 110628 |
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
