We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 2.07547169811 | 106 | 110.6 | 106 | 3730 | 109.80242372 | DE |
| 4 | 6.2 | 6.07843137255 | 102 | 110.6 | 98 | 3682 | 103.95922411 | DE |
| 12 | 25.2 | 30.3614457831 | 83 | 110.6 | 82 | 4257 | 96.92242461 | DE |
| 26 | 35.9 | 49.6542185339 | 72.3 | 111.8 | 71.6 | 6033 | 92.96080233 | DE |
| 52 | 16.4 | 17.8649237473 | 91.8 | 111.8 | 66.8 | 5961 | 83.76391385 | DE |
| 156 | -73 | -40.2869757174 | 181.2 | 195 | 66.8 | 5368 | 116.06045945 | DE |
| 260 | -78.2 | -41.9527896996 | 186.4 | 210 | 66.8 | 5662 | 130.31069008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 110.4 | 1.4 | 1.28 | 109.8 | 110.6 | 109.4 | 2883 |
| 1726677000 | 109 | -0.6 | -0.55 | 109.6 | 109.8 | 109 | 2217 |
| 1726590600 | 109.6 | -0.4 | -0.36 | 109.8 | 110.2 | 109 | 3649 |
| 1726504200 | 110 | 0.2 | 0.18 | 109.8 | 110.4 | 109 | 4094 |
| 1726245000 | 109.8 | 2.8 | 2.62 | 106 | 110 | 106 | 5806 |
| 1726158600 | 107 | 2.8 | 2.69 | 105.6 | 107 | 105.2 | 1880 |
| 1726072200 | 104.2 | -1.6 | -1.51 | 106 | 106 | 103.4 | 1293 |
| 1725985800 | 105.8 | 1.6 | 1.54 | 104.6 | 106 | 103.8 | 2593 |
| 1725899400 | 104.2 | -0.4 | -0.38 | 104.4 | 105.8 | 103.6 | 1565 |
| 1725640200 | 104.6 | -2.2 | -2.06 | 105.2 | 105.6 | 103.4 | 3867 |
| 1725553800 | 106.8 | 5.6 | 5.53 | 101.4 | 106.8 | 100.6 | 5009 |
| 1725467400 | 101.2 | 1.2 | 1.20 | 99.2 | 101.4 | 98.7 | 2934 |
| 1725381000 | 100 | -2.2 | -2.15 | 101.2 | 101.6 | 99 | 3589 |
| 1725294600 | 102.2 | 2.6 | 2.61 | 99.4 | 102.2 | 99.1 | 3442 |
| 1725035400 | 99.6 | 1.6 | 1.63 | 98 | 100.6 | 98 | 9967 |
| 1724949000 | 98 | -1.9 | -1.90 | 101 | 101 | 98 | 2888 |
| 1724862600 | 99.9 | -0.7 | -0.70 | 100.4 | 101.2 | 98.7 | 5285 |
| 1724776200 | 100.6 | -0.8 | -0.79 | 101 | 103.4 | 100.4 | 3891 |
| 1724689800 | 101.4 | -2 | -1.93 | 103 | 104.4 | 101.4 | 4757 |
| 1724430600 | 103.4 | 0.4 | 0.39 | 102 | 103.6 | 102 | 2035 |
| 1724344200 | 103 | 2.4 | 2.39 | 100.6 | 103 | 100.6 | 3064 |
| 1724257800 | 100.6 | -0.6 | -0.59 | 101 | 101.8 | 99.2 | 3273 |
| 1724171400 | 101.2 | 0 | 0.00 | 101.2 | 102 | 101.2 | 3542 |
| 1724085000 | 101.2 | -1.4 | -1.36 | 102.4 | 102.8 | 100.4 | 1448 |
| 1723825800 | 102.6 | 0.6 | 0.59 | 101.2 | 102.6 | 101.2 | 841 |
| 1723739400 | 102 | 0 | 0.00 | 101.8 | 102.8 | 101.8 | 931 |
| 1723653000 | 102 | 0.2 | 0.20 | 101 | 102.8 | 99.7 | 4940 |
| 1723566600 | 101.8 | 1.6 | 1.60 | 101 | 102 | 100.8 | 2202 |
| 1723480200 | 100.2 | 1.2 | 1.21 | 99.4 | 101.6 | 98.8 | 2922 |
| 1723221000 | 99 | 1 | 1.02 | 99.3 | 101.8 | 98.6 | 4617 |
| 1723134600 | 98 | 0.5 | 0.51 | 98.9 | 99 | 96.7 | 2245 |
| 1723048200 | 97.5 | -3.5 | -3.47 | 97 | 98.3 | 94.3 | 4550 |
| 1722961800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722875400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1722616200 | 101 | -0.8 | -0.79 | 101 | 101.2 | 100 | 5955 |
| 1722529800 | 101.8 | 1.9 | 1.90 | 98.6 | 102 | 98.4 | 4188 |
| 1722443400 | 99.9 | 3.3 | 3.42 | 97.3 | 100.2 | 96.3 | 5079 |
| 1722357000 | 96.6 | 1.1 | 1.15 | 95.5 | 96.9 | 95.5 | 2475 |
| 1722270600 | 95.5 | -0.6 | -0.62 | 95.3 | 98.5 | 95.3 | 3622 |
| 1722011400 | 96.1 | 1.9 | 2.02 | 94.1 | 96.6 | 94.1 | 1329 |
| 1721925000 | 94.2 | -2.1 | -2.18 | 96 | 96 | 91.3 | 6681 |
| 1721838600 | 96.3 | -0.4 | -0.41 | 96.6 | 97.5 | 95.8 | 3726 |
| 1721752200 | 96.7 | -0.9 | -0.92 | 97 | 98 | 96.5 | 2565 |
| 1721665800 | 97.6 | 3 | 3.17 | 94.3 | 97.9 | 94.3 | 8800 |
| 1721406600 | 94.6 | 0.3 | 0.32 | 94.8 | 94.8 | 92.8 | 2572 |
| 1721320200 | 94.3 | 0.7 | 0.75 | 93 | 94.8 | 93 | 1666 |
| 1721233800 | 93.6 | 1.5 | 1.63 | 92.5 | 93.6 | 91.9 | 3063 |
| 1721147400 | 92.1 | 1.6 | 1.77 | 90.5 | 92.5 | 90 | 2738 |
| 1721061000 | 90.5 | 0.7 | 0.78 | 89.6 | 90.7 | 89.5 | 1564 |
| 1720801800 | 89.8 | -1.5 | -1.64 | 91.3 | 91.3 | 89.5 | 1459 |
| 1720715400 | 91.3 | 1.7 | 1.90 | 89.6 | 91.3 | 88.1 | 7268 |
| 1720629000 | 89.6 | 0.1 | 0.11 | 89.4 | 90.9 | 89.2 | 3978 |
| 1720542600 | 89.5 | -2.4 | -2.61 | 93 | 93 | 89 | 6904 |
| 1720456200 | 91.9 | 0.9 | 0.99 | 90 | 92.4 | 89.3 | 6245 |
| 1720197000 | 91 | 0.7 | 0.78 | 90.3 | 91.6 | 89.9 | 2556 |
| 1720110600 | 90.3 | -0.6 | -0.66 | 88.2 | 91.1 | 88.2 | 10767 |
| 1720024200 | 90.9 | 7.4 | 8.86 | 84.5 | 90.9 | 84.5 | 11195 |
| 1719937800 | 83.5 | -1.4 | -1.65 | 86 | 86.7 | 83.5 | 12930 |
| 1719851400 | 84.9 | 2.2 | 2.66 | 85 | 87.1 | 84.7 | 5746 |
| 1719592200 | 82.7 | -0.1 | -0.12 | 83 | 86.4 | 82 | 5938 |
| 1719505800 | 82.8 | -0.9 | -1.08 | 83.7 | 83.7 | 82.5 | 2737 |
| 1719419400 | 83.7 | -1.3 | -1.53 | 85 | 85.5 | 82.4 | 4241 |
| 1719333000 | 85 | -2.9 | -3.30 | 87.9 | 87.9 | 85 | 4374 |
| 1719246600 | 87.9 | -1.1 | -1.24 | 88 | 89.8 | 87.6 | 5046 |
| 1718987400 | 89 | 2.1 | 2.42 | 86.9 | 89 | 86.5 | 92114 |
| 1718901000 | 86.9 | 1.3 | 1.52 | 87 | 87.8 | 85.9 | 4429 |
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
