We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.45 | 3.51861295258 | 98.05 | 102.9 | 97.2 | 79568 | 100.40432424 | DE |
| 4 | -0.5 | -0.490196078431 | 102 | 108.9 | 94.6 | 117428 | 101.02239535 | DE |
| 12 | -0.65 | -0.636319138522 | 102.15 | 108.9 | 94.26 | 99632 | 100.81453961 | DE |
| 26 | 14.5 | 16.6666666667 | 87 | 108.9 | 85.56 | 89646 | 99.44994438 | DE |
| 52 | 6.14 | 6.43875838926 | 95.36 | 108.9 | 84.54 | 88578 | 96.47735978 | DE |
| 156 | -7.05 | -6.49470290189 | 108.55 | 133.2 | 77.48 | 111363 | 98.07833041 | DE |
| 260 | 32 | 46.0431654676 | 69.5 | 144.8 | 67.45 | 115239 | 99.98844584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 99.5 | -1.2 | -1.19 | 100 | 100.2 | 98.65 | 60768 |
| 1713976200 | 100.7 | -0.7 | -0.69 | 101.8 | 102.6 | 100.7 | 97428 |
| 1713889800 | 101.4 | 0.7 | 0.70 | 102.8 | 102.9 | 101.1 | 85555 |
| 1713803400 | 100.7 | 1.15 | 1.16 | 100.8 | 101.4 | 99.9 | 63133 |
| 1713544200 | 99.55 | 0.55 | 0.56 | 98.05 | 99.9 | 97.2 | 90955 |
| 1713457800 | 99 | -1.1 | -1.10 | 100 | 100.6 | 99 | 78013 |
| 1713371400 | 100.1 | -1.4 | -1.38 | 98 | 102.5 | 97.1 | 111405 |
| 1713285000 | 101.5 | -3.7 | -3.52 | 103.4 | 103.5 | 101.1 | 177983 |
| 1713198600 | 105.2 | 0.6 | 0.57 | 104.6 | 106 | 103.8 | 79183 |
| 1712939400 | 104.6 | -0.1 | -0.10 | 105.3 | 107.3 | 104.6 | 146662 |
| 1712853000 | 104.7 | 0.5 | 0.48 | 103.9 | 106.1 | 103.9 | 74391 |
| 1712766600 | 104.2 | -2 | -1.88 | 108 | 108.9 | 103.3 | 135161 |
| 1712680200 | 106.2 | 8.4 | 8.59 | 100.8 | 106.8 | 100.7 | 218144 |
| 1712593800 | 97.8 | 2.7 | 2.84 | 95 | 97.8 | 94.85 | 126229 |
| 1712334600 | 95.1 | -1.5 | -1.55 | 94.65 | 96.2 | 94.6 | 144016 |
| 1712248200 | 96.6 | -2.15 | -2.18 | 99 | 99.2 | 96.4 | 173651 |
| 1712161800 | 98.75 | -3.25 | -3.19 | 102 | 102.4 | 98.75 | 149039 |
| 1712075400 | 102 | -0.25 | -0.24 | 102 | 103.7 | 101.5 | 101986 |
| 1711647000 | 102.25 | 1.05 | 1.04 | 101.55 | 103.1 | 100.7 | 97615 |
| 1711560600 | 101.2 | 0.5 | 0.50 | 100.85 | 101.45 | 99.94 | 60066 |
| 1711474200 | 100.7 | 0.1 | 0.10 | 100.4 | 101.1 | 99.76 | 52788 |
| 1711387800 | 100.6 | 0 | 0.00 | 100.05 | 101.25 | 99.44 | 78931 |
| 1711128600 | 100.6 | 0.4 | 0.40 | 99.7 | 100.6 | 98.76 | 179003 |
| 1711042200 | 100.2 | 1.66 | 1.68 | 100 | 101 | 99.54 | 100941 |
| 1710955800 | 98.54 | -0.04 | -0.04 | 98.16 | 99.24 | 97.6 | 75311 |
| 1710869400 | 98.58 | 0.52 | 0.53 | 97.76 | 98.66 | 96.46 | 117587 |
| 1710783000 | 98.06 | 0.38 | 0.39 | 98.1 | 98.98 | 97.76 | 82018 |
| 1710523800 | 97.68 | -2.67 | -2.66 | 99.48 | 99.66 | 97.02 | 193640 |
| 1710437400 | 100.35 | -0.1 | -0.10 | 98.02 | 100.65 | 96.2 | 263172 |
| 1710351000 | 100.45 | 1.59 | 1.61 | 98.92 | 100.8 | 98.64 | 115824 |
| 1710264600 | 98.86 | -0.06 | -0.06 | 99.2 | 99.26 | 98.42 | 70721 |
| 1710178200 | 98.92 | -0.44 | -0.44 | 99.04 | 99.12 | 97.86 | 116382 |
| 1709919000 | 99.36 | -0.26 | -0.26 | 99.62 | 100.35 | 98.86 | 85884 |
| 1709832600 | 99.62 | -0.18 | -0.18 | 99.26 | 100.15 | 98.54 | 58870 |
| 1709746200 | 99.8 | -2.35 | -2.30 | 101.65 | 101.65 | 98.26 | 99665 |
| 1709659800 | 102.15 | -0.95 | -0.92 | 102.8 | 103.2 | 102.15 | 49253 |
| 1709573400 | 103.1 | 0.5 | 0.49 | 102.7 | 103.55 | 102.6 | 49632 |
| 1709314200 | 102.6 | 1.5 | 1.48 | 101.35 | 102.6 | 100.45 | 76911 |
| 1709227800 | 101.1 | -1.25 | -1.22 | 102.5 | 103.2 | 101.1 | 237344 |
| 1709141400 | 102.35 | -1.15 | -1.11 | 103.4 | 103.7 | 102.15 | 74164 |
| 1709055000 | 103.5 | 0.25 | 0.24 | 103.25 | 104.15 | 102.85 | 51070 |
| 1708968600 | 103.25 | -1.9 | -1.81 | 105.1 | 105.5 | 102.3 | 74374 |
| 1708709400 | 105.15 | 0.7 | 0.67 | 104.5 | 105.95 | 104.5 | 86803 |
| 1708623000 | 104.45 | 0.05 | 0.05 | 105 | 105.55 | 103.9 | 70445 |
| 1708536600 | 104.4 | 0.7 | 0.68 | 103.7 | 104.65 | 103.25 | 59386 |
| 1708450200 | 103.7 | -0.1 | -0.10 | 103.55 | 104.45 | 103.3 | 36779 |
| 1708363800 | 103.8 | 0 | 0.00 | 103.25 | 103.85 | 102.25 | 46141 |
| 1708104600 | 103.8 | 1 | 0.97 | 103.1 | 104.05 | 102.8 | 72802 |
| 1708018200 | 102.8 | 1.45 | 1.43 | 101.75 | 103 | 101.65 | 45349 |
| 1707931800 | 101.35 | 0.15 | 0.15 | 100.85 | 101.45 | 100.5 | 38102 |
| 1707845400 | 101.2 | -1.4 | -1.36 | 102.4 | 102.7 | 100.2 | 92383 |
| 1707759000 | 102.6 | 0.8 | 0.79 | 102 | 103.1 | 101.9 | 57210 |
| 1707499800 | 101.8 | 1 | 0.99 | 100.95 | 102 | 100.95 | 67096 |
| 1707413400 | 100.8 | 1.26 | 1.27 | 99.56 | 101.05 | 99.54 | 93181 |
| 1707327000 | 99.54 | 2.28 | 2.34 | 97.78 | 99.92 | 97.7 | 150955 |
| 1707240600 | 97.26 | -3.64 | -3.61 | 101 | 101.6 | 94.26 | 168148 |
| 1707154200 | 100.9 | 0.92 | 0.92 | 99.7 | 100.9 | 99.7 | 65998 |
| 1706895000 | 99.98 | -1.77 | -1.74 | 102.15 | 103 | 99.98 | 53016 |
| 1706808600 | 101.75 | 1.75 | 1.75 | 100.2 | 102.1 | 100.15 | 83220 |
| 1706722200 | 100 | -0.15 | -0.15 | 99.9 | 100.3 | 99.4 | 103211 |
| 1706635800 | 100.15 | -1.25 | -1.23 | 101.75 | 102.55 | 100 | 83884 |
| 1706549400 | 101.4 | -3.55 | -3.38 | 104.45 | 104.45 | 101.05 | 78052 |
| 1706290200 | 104.95 | 0.75 | 0.72 | 104.5 | 106 | 104.5 | 76772 |
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
