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 | -1.3 | -1.18505013674 | 109.7 | 110.5 | 105.3 | 59961 | 107.67748744 | DE |
| 4 | -0.2 | -0.184162062615 | 108.6 | 111.5 | 104.6 | 63376 | 108.44790268 | DE |
| 12 | 1.1 | 1.02516309413 | 107.3 | 111.5 | 99.7 | 75721 | 105.81302919 | DE |
| 26 | -9.4 | -7.97962648557 | 117.8 | 120.4 | 99.7 | 76312 | 106.3028019 | DE |
| 52 | 3.1 | 2.94396961064 | 105.3 | 130.7 | 99.7 | 71531 | 110.51841414 | DE |
| 156 | 30.92 | 39.907072793 | 77.48 | 130.7 | 77 | 87603 | 98.84962766 | DE |
| 260 | -15 | -12.1555915721 | 123.4 | 130.7 | 34.2 | 110573 | 88.73370027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 108.4 | 2.1 | 1.98 | 106.1 | 108.4 | 105.3 | 61254 |
| 1713457800 | 106.3 | -0.1 | -0.09 | 106.4 | 106.9 | 105.4 | 48574 |
| 1713371400 | 106.4 | -1.2 | -1.12 | 107.4 | 108.1 | 106.4 | 62388 |
| 1713285000 | 107.6 | -0.8 | -0.74 | 107.8 | 107.9 | 106.2 | 54879 |
| 1713198600 | 108.4 | -1 | -0.91 | 110.1 | 110.1 | 108.2 | 79894 |
| 1712939400 | 109.4 | 0 | 0.00 | 109.7 | 110.5 | 108.8 | 54071 |
| 1712853000 | 109.4 | 0.5 | 0.46 | 108.7 | 109.6 | 108.3 | 34633 |
| 1712766600 | 108.9 | -1.2 | -1.09 | 110.3 | 110.5 | 108 | 65062 |
| 1712680200 | 110.1 | 1.8 | 1.66 | 108 | 110.5 | 108 | 58259 |
| 1712593800 | 108.3 | 0.9 | 0.84 | 107.1 | 108.7 | 106.6 | 48085 |
| 1712334600 | 107.4 | -1.1 | -1.01 | 107 | 108.1 | 105.8 | 54899 |
| 1712248200 | 108.5 | 1.3 | 1.21 | 107.3 | 108.9 | 107.3 | 45194 |
| 1712161800 | 107.2 | 1.1 | 1.04 | 105.5 | 107.2 | 104.6 | 56950 |
| 1712075400 | 106.1 | -4.2 | -3.81 | 109.7 | 110.8 | 105.8 | 69185 |
| 1711647000 | 110.3 | 1.1 | 1.01 | 109.4 | 111.5 | 109.1 | 106351 |
| 1711560600 | 109.2 | 0.9 | 0.83 | 108.1 | 109.5 | 108.1 | 51965 |
| 1711474200 | 108.3 | -1.2 | -1.10 | 109.3 | 109.6 | 107.6 | 69726 |
| 1711387800 | 109.5 | 0.4 | 0.37 | 108.8 | 110.3 | 108.8 | 61465 |
| 1711128600 | 109.1 | 0.2 | 0.18 | 108.6 | 109.4 | 107.8 | 119187 |
| 1711042200 | 108.9 | 2.2 | 2.06 | 107.3 | 108.9 | 106.6 | 110453 |
| 1710955800 | 106.7 | 1.5 | 1.43 | 104.6 | 106.7 | 103.9 | 72613 |
| 1710869400 | 105.2 | -0.4 | -0.38 | 105.3 | 105.3 | 103.5 | 60162 |
| 1710783000 | 105.6 | 0.2 | 0.19 | 105.4 | 105.8 | 104.7 | 40744 |
| 1710523800 | 105.4 | -2.7 | -2.50 | 108.2 | 108.7 | 105.1 | 152039 |
| 1710437400 | 108.1 | 0.5 | 0.46 | 107.5 | 108.3 | 106.4 | 57507 |
| 1710351000 | 107.6 | -0.1 | -0.09 | 108 | 108.6 | 107.3 | 66880 |
| 1710264600 | 107.7 | 1.3 | 1.22 | 106.6 | 108 | 106 | 60425 |
| 1710178200 | 106.4 | 2.7 | 2.60 | 103.4 | 106.4 | 103.4 | 73795 |
| 1709919000 | 103.7 | -0.1 | -0.10 | 103.9 | 104.9 | 103.3 | 47113 |
| 1709832600 | 103.8 | 2 | 1.96 | 102.4 | 104 | 102.2 | 39630 |
| 1709746200 | 101.8 | 1.1 | 1.09 | 100.6 | 102.2 | 100.1 | 69737 |
| 1709659800 | 100.7 | -1.9 | -1.85 | 102.6 | 102.6 | 100.1 | 33022 |
| 1709573400 | 102.6 | 1.1 | 1.08 | 101.7 | 102.7 | 101.7 | 43442 |
| 1709314200 | 101.5 | -0.3 | -0.29 | 101.8 | 101.9 | 99.7 | 69641 |
| 1709227800 | 101.8 | 0.2 | 0.20 | 101.9 | 102.4 | 101 | 291182 |
| 1709141400 | 101.6 | -1.9 | -1.84 | 103.2 | 103.8 | 101.6 | 42296 |
| 1709055000 | 103.5 | 0.2 | 0.19 | 103.6 | 104.2 | 102.8 | 61272 |
| 1708968600 | 103.3 | -1.5 | -1.43 | 104.8 | 105.3 | 103.3 | 33860 |
| 1708709400 | 104.8 | 0.1 | 0.10 | 104.7 | 105.1 | 104.1 | 46674 |
| 1708623000 | 104.7 | 0.9 | 0.87 | 104.2 | 105.6 | 102.1 | 80309 |
| 1708536600 | 103.8 | -1.8 | -1.70 | 103.5 | 104.7 | 102.6 | 87864 |
| 1708450200 | 105.6 | -0.5 | -0.47 | 106 | 107.8 | 105.5 | 66330 |
| 1708363800 | 106.1 | 1.2 | 1.14 | 105.1 | 106.3 | 104.5 | 52385 |
| 1708104600 | 104.9 | -0.1 | -0.10 | 105.1 | 108.5 | 104.7 | 122660 |
| 1708018200 | 105 | 1.7 | 1.65 | 104 | 106 | 103.9 | 74723 |
| 1707931800 | 103.3 | 0.4 | 0.39 | 103.2 | 105.2 | 103 | 83095 |
| 1707845400 | 102.9 | 0 | 0.00 | 102.7 | 104.6 | 100.2 | 165061 |
| 1707759000 | 102.9 | -4.9 | -4.55 | 107.7 | 108.2 | 102.9 | 176697 |
| 1707499800 | 107.8 | 1.6 | 1.51 | 106.2 | 109.7 | 106.2 | 90354 |
| 1707413400 | 106.2 | -0.9 | -0.84 | 106.5 | 107 | 101.1 | 196202 |
| 1707327000 | 107.1 | 0.6 | 0.56 | 107.1 | 107.4 | 106.3 | 57013 |
| 1707240600 | 106.5 | 0.8 | 0.76 | 105.9 | 107 | 105.8 | 52631 |
| 1707154200 | 105.7 | 0 | 0.00 | 104.8 | 106.9 | 104.8 | 47958 |
| 1706895000 | 105.7 | 0 | 0.00 | 106 | 107.1 | 105.6 | 64534 |
| 1706808600 | 105.7 | -1.3 | -1.21 | 106.7 | 107.4 | 105.5 | 66801 |
| 1706722200 | 107 | 1.4 | 1.33 | 105.6 | 107.6 | 104.9 | 98743 |
| 1706635800 | 105.6 | -2.2 | -2.04 | 108 | 109.1 | 105.6 | 102367 |
| 1706549400 | 107.8 | 0.1 | 0.09 | 107.4 | 108.1 | 107.3 | 48376 |
| 1706290200 | 107.7 | 0.7 | 0.65 | 107.3 | 108.5 | 107.3 | 44442 |
| 1706203800 | 107 | -0.8 | -0.74 | 107.9 | 108.2 | 107 | 48552 |
| 1706117400 | 107.8 | 1.4 | 1.32 | 106.7 | 108.3 | 106.4 | 71104 |
| 1706031000 | 106.4 | -0.2 | -0.19 | 106.8 | 107.5 | 106.4 | 68246 |
| 1705944600 | 106.6 | 1.3 | 1.23 | 105.3 | 107.6 | 105.3 | 57848 |
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
