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 | 1.5 | 1.70183798502 | 88.14 | 89.92 | 86.58 | 625477 | 87.52204694 | DE |
| 4 | 5.44 | 6.46080760095 | 84.2 | 90.42 | 84.14 | 559350 | 87.92968347 | DE |
| 12 | -1.6 | -1.75361683472 | 91.24 | 96.12 | 83.92 | 581308 | 88.35590496 | DE |
| 26 | 6.9 | 8.33937635968 | 82.74 | 96.12 | 81.76 | 535159 | 87.73835174 | DE |
| 52 | -13.26 | -12.8862973761 | 102.9 | 106.3 | 81.54 | 605407 | 90.64122973 | DE |
| 156 | -2.8 | -3.02899177845 | 92.44 | 106.3 | 77.5 | 587005 | 92.04709067 | DE |
| 260 | -4.38 | -4.65858328015 | 94.02 | 106.3 | 68.82 | 614854 | 90.17685488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 89.64 | 1.64 | 1.86 | 88.38 | 89.92 | 88.28 | 929737 |
| 1713457800 | 88 | 0.84 | 0.96 | 87.66 | 88.4 | 87.52 | 595717 |
| 1713371400 | 87.16 | 0.28 | 0.32 | 87.02 | 87.26 | 86.66 | 618890 |
| 1713285000 | 86.88 | -0.76 | -0.87 | 87.12 | 87.46 | 86.58 | 700988 |
| 1713198600 | 87.64 | -0.36 | -0.41 | 88.02 | 88.26 | 87.46 | 527139 |
| 1712939400 | 88 | 0.18 | 0.20 | 88.14 | 88.96 | 87.66 | 684653 |
| 1712853000 | 87.82 | -0.14 | -0.16 | 87.3 | 88.54 | 87.18 | 856362 |
| 1712766600 | 87.96 | 0.12 | 0.14 | 88.34 | 88.72 | 87.6 | 551899 |
| 1712680200 | 87.84 | 0.74 | 0.85 | 86.94 | 88.04 | 86.92 | 499831 |
| 1712593800 | 87.1 | -0.02 | -0.02 | 86.92 | 87.24 | 86.76 | 276399 |
| 1712334600 | 87.12 | -0.94 | -1.07 | 87.3 | 87.78 | 86.92 | 383838 |
| 1712248200 | 88.06 | -0.06 | -0.07 | 87.96 | 88.56 | 87.72 | 420815 |
| 1712161800 | 88.12 | -0.86 | -0.97 | 88.78 | 89.32 | 87.98 | 452594 |
| 1712075400 | 88.98 | -0.36 | -0.40 | 89.4 | 89.78 | 88.82 | 462411 |
| 1711647000 | 89.34 | -0.36 | -0.40 | 89.56 | 90.36 | 89.16 | 465982 |
| 1711560600 | 89.7 | 0.98 | 1.10 | 89.16 | 90.42 | 89.04 | 668664 |
| 1711474200 | 88.72 | 2.12 | 2.45 | 86.58 | 89.12 | 86.02 | 999903 |
| 1711387800 | 86.6 | 0.22 | 0.25 | 86.54 | 86.88 | 86.12 | 351387 |
| 1711128600 | 86.38 | 2.06 | 2.44 | 84.2 | 86.78 | 84.14 | 550833 |
| 1711042200 | 84.32 | 0.12 | 0.14 | 84.74 | 84.9 | 84.06 | 440729 |
| 1710955800 | 84.2 | -0.42 | -0.50 | 84.4 | 84.66 | 84.12 | 377925 |
| 1710869400 | 84.62 | 0.34 | 0.40 | 84.26 | 84.72 | 83.92 | 495701 |
| 1710783000 | 84.28 | -1.12 | -1.31 | 85.48 | 85.6 | 84.28 | 660307 |
| 1710523800 | 85.4 | -0.62 | -0.72 | 85.88 | 86.1 | 85.16 | 1694512 |
| 1710437400 | 86.02 | -1.16 | -1.33 | 87.4 | 88.08 | 85.96 | 768782 |
| 1710351000 | 87.18 | 0.5 | 0.58 | 86.5 | 87.36 | 85.94 | 522531 |
| 1710264600 | 86.68 | 0.52 | 0.60 | 86.3 | 86.9 | 86.04 | 550444 |
| 1710178200 | 86.16 | -0.52 | -0.60 | 86.78 | 86.9 | 86.04 | 623428 |
| 1709919000 | 86.68 | -0.12 | -0.14 | 86.9 | 87.46 | 86.56 | 446603 |
| 1709832600 | 86.8 | 0.44 | 0.51 | 86.06 | 87.26 | 85.52 | 405444 |
| 1709746200 | 86.36 | 0.26 | 0.30 | 86 | 86.62 | 86 | 345038 |
| 1709659800 | 86.1 | -0.62 | -0.71 | 86.72 | 86.8 | 85.78 | 329317 |
| 1709573400 | 86.72 | 1.56 | 1.83 | 86.04 | 86.78 | 85.5 | 526073 |
| 1709314200 | 85.16 | -0.26 | -0.30 | 85.84 | 86.04 | 84.68 | 410916 |
| 1709227800 | 85.42 | -0.96 | -1.11 | 86.04 | 86.72 | 84.96 | 1110534 |
| 1709141400 | 86.38 | -1.04 | -1.19 | 87.42 | 87.58 | 86.38 | 584258 |
| 1709055000 | 87.42 | 0.42 | 0.48 | 87.12 | 87.84 | 87.02 | 400276 |
| 1708968600 | 87 | -2.12 | -2.38 | 88.88 | 89.02 | 86.84 | 612736 |
| 1708709400 | 89.12 | -0.04 | -0.04 | 89.36 | 89.7 | 88.66 | 381875 |
| 1708623000 | 89.16 | 0.92 | 1.04 | 88.04 | 89.68 | 87.9 | 665023 |
| 1708536600 | 88.24 | 0.08 | 0.09 | 88.2 | 88.92 | 88.02 | 650612 |
| 1708450200 | 88.16 | -1.3 | -1.45 | 89 | 89.1 | 87.76 | 800769 |
| 1708363800 | 89.46 | 0.52 | 0.58 | 88.4 | 90.16 | 88.38 | 433633 |
| 1708104600 | 88.94 | 0.3 | 0.34 | 88.56 | 89.5 | 88.46 | 754919 |
| 1708018200 | 88.64 | 1.5 | 1.72 | 86.5 | 88.64 | 86.32 | 1016722 |
| 1707931800 | 87.14 | -5.98 | -6.42 | 87.1 | 89.34 | 87.06 | 1501117 |
| 1707845400 | 93.12 | -0.74 | -0.79 | 93.72 | 94.26 | 92.82 | 642302 |
| 1707759000 | 93.86 | -0.72 | -0.76 | 94.44 | 94.58 | 93.6 | 339712 |
| 1707499800 | 94.58 | -0.88 | -0.92 | 95.28 | 95.74 | 94.4 | 433999 |
| 1707413400 | 95.46 | 0.76 | 0.80 | 94.42 | 96.12 | 94.42 | 424168 |
| 1707327000 | 94.7 | -0.08 | -0.08 | 94.78 | 95.88 | 94.34 | 660186 |
| 1707240600 | 94.78 | 0.94 | 1.00 | 93.54 | 95 | 92.64 | 693855 |
| 1707154200 | 93.84 | 0.82 | 0.88 | 93 | 94.18 | 93 | 316027 |
| 1706895000 | 93.02 | 0.72 | 0.78 | 92.84 | 94.32 | 92.82 | 369318 |
| 1706808600 | 92.3 | -1 | -1.07 | 93.8 | 93.9 | 91.52 | 404849 |
| 1706722200 | 93.3 | 0.28 | 0.30 | 92.96 | 93.74 | 92.66 | 565202 |
| 1706635800 | 93.02 | -0.04 | -0.04 | 93 | 93.68 | 92.42 | 304900 |
| 1706549400 | 93.06 | 1.16 | 1.26 | 91.88 | 93.08 | 91.5 | 413522 |
| 1706290200 | 91.9 | 1.18 | 1.30 | 91.24 | 92.24 | 90.68 | 569309 |
| 1706203800 | 90.72 | -0.02 | -0.02 | 90.7 | 91.14 | 90.32 | 364111 |
| 1706117400 | 90.74 | -0.42 | -0.46 | 91.04 | 91.4 | 90.72 | 488252 |
| 1706031000 | 91.16 | -0.24 | -0.26 | 91.34 | 91.82 | 90.7 | 414176 |
| 1705944600 | 91.4 | -0.06 | -0.07 | 91.98 | 92.22 | 91.12 | 332636 |
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
