We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 1.40449438202 | 89 | 91.95 | 86 | 76771 | 89.12182381 | DE |
| 4 | -33.25 | -26.9230769231 | 123.5 | 123.5 | 86 | 145415 | 95.5137124 | DE |
| 12 | -45.65 | -33.5908756439 | 135.9 | 149.65 | 86 | 101063 | 117.29491558 | DE |
| 26 | -45.9 | -33.7128167462 | 136.15 | 174.25 | 86 | 83629 | 133.78585201 | DE |
| 52 | -61.7 | -40.6054623231 | 151.95 | 182.3 | 86 | 74871 | 141.68938171 | DE |
| 156 | -79.15 | -46.7237308146 | 169.4 | 243 | 86 | 73085 | 156.89199896 | DE |
| 260 | -2 | -2.16802168022 | 92.25 | 243 | 48.86 | 85823 | 131.07148972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 87.2 | 0 | 0.00 | 86.95 | 88.45 | 86.95 | 65777 |
| 1713544200 | 87.2 | -2.5 | -2.79 | 86.55 | 88.35 | 86 | 89479 |
| 1713457800 | 89.7 | -1 | -1.10 | 90.45 | 91.95 | 89.6 | 84036 |
| 1713371400 | 90.7 | -0.3 | -0.33 | 90.3 | 91.15 | 89.5 | 72432 |
| 1713285000 | 91 | -0.25 | -0.27 | 89 | 91.5 | 88.5 | 72132 |
| 1713198600 | 91.25 | -1.35 | -1.46 | 92.1 | 93.15 | 91.15 | 58712 |
| 1712939400 | 92.6 | -1.15 | -1.23 | 95 | 95 | 91.45 | 108041 |
| 1712853000 | 93.75 | 0.65 | 0.70 | 92.8 | 95.65 | 92.5 | 80533 |
| 1712766600 | 93.1 | 0.4 | 0.43 | 92.85 | 95.6 | 92.05 | 94870 |
| 1712680200 | 92.7 | 2.65 | 2.94 | 89.85 | 94 | 88.9 | 175600 |
| 1712593800 | 90.05 | -2.45 | -2.65 | 91 | 91.75 | 88.8 | 168803 |
| 1712334600 | 92.5 | -3 | -3.14 | 93.45 | 94.7 | 91 | 165997 |
| 1712248200 | 95.5 | -3.6 | -3.63 | 99.45 | 99.5 | 94.55 | 139923 |
| 1712161800 | 99.1 | -0.7 | -0.70 | 97.7 | 99.5 | 95.5 | 204939 |
| 1712075400 | 99.8 | 3.9 | 4.07 | 97 | 102.7 | 96.7 | 244371 |
| 1711647000 | 95.9 | -24.85 | -20.58 | 101 | 110.05 | 95.6 | 664734 |
| 1711560600 | 120.75 | -1 | -0.82 | 120.7 | 122 | 120.15 | 65407 |
| 1711474200 | 121.75 | -1.9 | -1.54 | 123.5 | 123.5 | 120.8 | 61688 |
| 1711387800 | 123.65 | 1.45 | 1.19 | 121.85 | 123.95 | 121.25 | 48667 |
| 1711128600 | 122.2 | -1.55 | -1.25 | 123 | 124.1 | 120.85 | 76409 |
| 1711042200 | 123.75 | 3.5 | 2.91 | 123 | 125.25 | 122.4 | 101670 |
| 1710955800 | 120.25 | -2.4 | -1.96 | 122 | 122.55 | 120.05 | 79141 |
| 1710869400 | 122.65 | -0.9 | -0.73 | 121.9 | 123.35 | 121.4 | 88152 |
| 1710783000 | 123.55 | -1.25 | -1.00 | 125.15 | 126 | 122.8 | 79937 |
| 1710523800 | 124.8 | -4.8 | -3.70 | 129.1 | 129.65 | 124.8 | 173414 |
| 1710437400 | 129.6 | -3.3 | -2.48 | 133.3 | 133.94999 | 129.25 | 79360 |
| 1710351000 | 132.9 | 2.7 | 2.07 | 130.9 | 133.3 | 130.55 | 104241 |
| 1710264600 | 130.19999 | 2.65 | 2.08 | 127.55 | 130.9 | 126.95 | 81567 |
| 1710178200 | 127.55 | -3.1 | -2.37 | 128 | 129.69999 | 126.5 | 79750 |
| 1709919000 | 130.65 | -6.7 | -4.88 | 137.5 | 137.5 | 130.65 | 73544 |
| 1709832600 | 137.35 | 2.7 | 2.01 | 133.65 | 137.35 | 132.75 | 47602 |
| 1709746200 | 134.65 | 2.05 | 1.55 | 132.35 | 135.25 | 132.35 | 99661 |
| 1709659800 | 132.6 | -3.1 | -2.28 | 134.15 | 134.5 | 132.5 | 61893 |
| 1709573400 | 135.69999 | -1.5 | -1.09 | 137.8 | 139.19999 | 135.44999 | 53182 |
| 1709314200 | 137.19999 | 2.05 | 1.52 | 136.85 | 137.85 | 134.85 | 58029 |
| 1709227800 | 135.15 | -2.7 | -1.96 | 137.65 | 137.65 | 134.9 | 69924 |
| 1709141400 | 137.85 | -4.05 | -2.85 | 140.9 | 140.9 | 137.35 | 63035 |
| 1709055000 | 141.9 | 2.45 | 1.76 | 139.44999 | 142.75 | 137.3 | 59616 |
| 1708968600 | 139.44999 | -1.05 | -0.75 | 139.5 | 141 | 138.8 | 44890 |
| 1708709400 | 140.5 | -2.6 | -1.82 | 143 | 144.4 | 140.5 | 53028 |
| 1708623000 | 143.1 | 3.75 | 2.69 | 146.65 | 148.6 | 141.94999 | 99779 |
| 1708536600 | 139.35 | -0.95 | -0.68 | 140.6 | 142.25 | 138.1 | 56069 |
| 1708450200 | 140.3 | -1.95 | -1.37 | 141.35 | 141.35 | 137.94999 | 82180 |
| 1708363800 | 142.25 | -3.5 | -2.40 | 143.75 | 144.5 | 142.25 | 56357 |
| 1708104600 | 145.75 | 0.7 | 0.48 | 146.05 | 149.65 | 144.05 | 59916 |
| 1708018200 | 145.05 | -0.9 | -0.62 | 148.85 | 149.1 | 144.15 | 78180 |
| 1707931800 | 145.94999 | 4.2 | 2.96 | 141.25 | 147 | 140.75 | 89589 |
| 1707845400 | 141.75 | -3.4 | -2.34 | 144 | 144.65 | 141.05 | 101972 |
| 1707759000 | 145.15 | 2.95 | 2.07 | 142.9 | 146.25 | 142.85 | 138310 |
| 1707499800 | 142.19999 | 4.85 | 3.53 | 136.69999 | 145.05 | 135.4 | 154754 |
| 1707413400 | 137.35 | 7.3 | 5.61 | 127 | 138.75 | 126.65 | 255251 |
| 1707327000 | 130.05 | -1.85 | -1.40 | 131.9 | 132 | 129.8 | 55846 |
| 1707240600 | 131.9 | -0.75 | -0.57 | 133.35 | 134.35 | 130.15 | 48308 |
| 1707154200 | 132.65 | -4.95 | -3.60 | 136.65 | 136.65 | 131.6 | 69293 |
| 1706895000 | 137.6 | -0.15 | -0.11 | 138.9 | 139.94999 | 137.6 | 50565 |
| 1706808600 | 137.75 | 2.35 | 1.74 | 134.6 | 140.8 | 133.9 | 71126 |
| 1706722200 | 135.4 | -1.3 | -0.95 | 135.05 | 136.3 | 134.44999 | 51662 |
| 1706635800 | 136.69999 | 1.65 | 1.22 | 135.9 | 136.75 | 134.15 | 48323 |
| 1706549400 | 135.05 | -0.95 | -0.70 | 134 | 135.05 | 132.6 | 79985 |
| 1706290200 | 136 | -2.95 | -2.12 | 135.5 | 137.5 | 134.9 | 92114 |
| 1706203800 | 138.94999 | -3.7 | -2.59 | 141 | 141 | 136.05 | 88267 |
| 1706117400 | 142.65 | 2.3 | 1.64 | 144.6 | 145.65 | 141.15 | 61039 |
| 1706031000 | 140.35 | -2.05 | -1.44 | 142.65 | 142.75 | 140.1 | 48127 |
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
