We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.53101104503 | 94.16 | 96.67 | 93.13 | 111768 | 95.20077627 | DE |
| 4 | 5.96 | 6.79589509692 | 87.7 | 96.67 | 85.23 | 122875 | 90.73423616 | DE |
| 12 | 7.55 | 8.7678550691 | 86.11 | 96.67 | 77.27 | 164225 | 86.17892083 | DE |
| 26 | 3.66 | 4.06666666667 | 90 | 109.9 | 77.27 | 222331 | 88.74061439 | DE |
| 52 | 3.66 | 4.06666666667 | 90 | 109.9 | 77.27 | 222331 | 88.74061439 | DE |
| 156 | 3.66 | 4.06666666667 | 90 | 109.9 | 77.27 | 222331 | 88.74061439 | DE |
| 260 | 3.66 | 4.06666666667 | 90 | 109.9 | 77.27 | 222331 | 88.74061439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715790600 | 96.18 | 0.53 | 0.55 | 95.7 | 96.67 | 95.29 | 180534 |
| 1715704200 | 95.65 | 1.36 | 1.44 | 94.25 | 95.65 | 93.3 | 123020 |
| 1715617800 | 94.29 | 0.25 | 0.27 | 93.86 | 94.72 | 93.39 | 71990 |
| 1715358600 | 94.04 | -0.57 | -0.60 | 95 | 95.51 | 93.58 | 102095 |
| 1715272200 | 94.61 | 0.35 | 0.37 | 94.16 | 95.47 | 93.97 | 81199 |
| 1715185800 | 94.26 | -1.38 | -1.44 | 95.04 | 96.12 | 93.53 | 127127 |
| 1715099400 | 95.64 | 4.38 | 4.80 | 91.76 | 95.64 | 91.76 | 235354 |
| 1715013000 | 91.26 | -0.8 | -0.87 | 92.33 | 92.75 | 91.12 | 72214 |
| 1714753800 | 92.06 | 3.77 | 4.27 | 88.97 | 92.61 | 88.95 | 161424 |
| 1714667400 | 88.29 | 1.1 | 1.26 | 87.22 | 88.35 | 86.3 | 121339 |
| 1714494600 | 87.19 | -0.16 | -0.18 | 87.54 | 88.03 | 86.51 | 162169 |
| 1714408200 | 87.35 | 0.72 | 0.83 | 86.82 | 88.05 | 86.67 | 68940 |
| 1714149000 | 86.63 | 1.03 | 1.20 | 86.27 | 87.51 | 86.12 | 76149 |
| 1714062600 | 85.6 | -0.37 | -0.43 | 86.2 | 87.39 | 85.23 | 106805 |
| 1713976200 | 85.97 | -1.35 | -1.55 | 87.57 | 87.86 | 85.97 | 134084 |
| 1713889800 | 87.32 | 0.12 | 0.14 | 87.5 | 88.59 | 86.81 | 117143 |
| 1713803400 | 87.2 | 0.53 | 0.61 | 86.96 | 87.7 | 86.23 | 103931 |
| 1713544200 | 86.67 | -1.63 | -1.85 | 87 | 88.22 | 86.14 | 169007 |
| 1713457800 | 88.3 | 0.74 | 0.85 | 87.7 | 89.24 | 87.45 | 120098 |
| 1713371400 | 87.56 | 0.34 | 0.39 | 87.34 | 88.31 | 87.34 | 139082 |
| 1713285000 | 87.22 | -2.13 | -2.38 | 87.97 | 88.69 | 86.04 | 144717 |
| 1713198600 | 89.35 | 0.32 | 0.36 | 89.01 | 90.29 | 89.01 | 115607 |
| 1712939400 | 89.03 | -0.52 | -0.58 | 90.28 | 91.98 | 88.69 | 96081 |
| 1712853000 | 89.55 | -0.64 | -0.71 | 89.88 | 90.91 | 89.18 | 182808 |
| 1712766600 | 90.19 | -0.58 | -0.64 | 90.83 | 91.2 | 88.81 | 189475 |
| 1712680200 | 90.77 | 0.4 | 0.44 | 90.25 | 91.34 | 90.15 | 173511 |
| 1712593800 | 90.37 | 0.15 | 0.17 | 89.99 | 90.85 | 89.25 | 114924 |
| 1712334600 | 90.22 | -1.31 | -1.43 | 90.24 | 90.52 | 89.09 | 243283 |
| 1712248200 | 91.53 | 0.24 | 0.26 | 91.09 | 92.94 | 91.09 | 158922 |
| 1712161800 | 91.29 | 3.69 | 4.21 | 87.74 | 91.51 | 87.31 | 241331 |
| 1712075400 | 87.6 | -0.18 | -0.21 | 87.8 | 88.75 | 86.98 | 209189 |
| 1711647000 | 87.78 | 0.62 | 0.71 | 86.92 | 87.78 | 86.21 | 203915 |
| 1711560600 | 87.16 | 0.45 | 0.52 | 85 | 87.33 | 85 | 147472 |
| 1711474200 | 86.71 | 1.1 | 1.28 | 85.38 | 86.87 | 85.24 | 133574 |
| 1711387800 | 85.61 | -1.09 | -1.26 | 86.6 | 87.25 | 85.61 | 152218 |
| 1711128600 | 86.7 | 0.86 | 1.00 | 85.05 | 86.7 | 84.47 | 151335 |
| 1711042200 | 85.84 | 1.77 | 2.11 | 84.5 | 85.84 | 84.17 | 205632 |
| 1710955800 | 84.07 | 1.96 | 2.39 | 81.98 | 84.07 | 81.44 | 156464 |
| 1710869400 | 82.11 | 1.36 | 1.68 | 80.5 | 82.11 | 80.5 | 137209 |
| 1710783000 | 80.75 | -0.64 | -0.79 | 81.2 | 82.56 | 80.67 | 135478 |
| 1710523800 | 81.39 | 2.86 | 3.64 | 78.4 | 82.12 | 78.22 | 506305 |
| 1710437400 | 78.53 | -1.11 | -1.39 | 79.65 | 81.26 | 78.53 | 187916 |
| 1710351000 | 79.64 | -1.88 | -2.31 | 80.52 | 81.82 | 79.64 | 244990 |
| 1710264600 | 81.52 | -1.53 | -1.84 | 79.54 | 83.9 | 77.83 | 411389 |
| 1710178200 | 83.05 | 1.45 | 1.78 | 81.09 | 84.09 | 80.43 | 183417 |
| 1709919000 | 81.6 | 0.17 | 0.21 | 81.54 | 83.98 | 81.35 | 190306 |
| 1709832600 | 81.43 | 3.31 | 4.24 | 78.47 | 81.43 | 78.12 | 194514 |
| 1709746200 | 78.12 | -0.76 | -0.96 | 78.95 | 80.65 | 77.27 | 160779 |
| 1709659800 | 78.88 | -0.74 | -0.93 | 79.2 | 80.29 | 78.88 | 118206 |
| 1709573400 | 79.62 | -1.24 | -1.53 | 80.94 | 81.73 | 79.25 | 142976 |
| 1709314200 | 80.86 | -1.75 | -2.12 | 83.17 | 84.11 | 80.7 | 138122 |
| 1709227800 | 82.61 | -1.07 | -1.28 | 83.1 | 83.4 | 81.3 | 331962 |
| 1709141400 | 83.68 | 0 | 0.00 | 83.68 | 83.68 | 83.68 | 0 |
| 1709055000 | 83.68 | 0.81 | 0.98 | 82.4 | 83.87 | 81.93 | 134356 |
| 1708968600 | 82.87 | -1.13 | -1.35 | 83.57 | 84.1 | 82.44 | 148569 |
| 1708709400 | 84 | 0.79 | 0.95 | 83.22 | 85.07 | 83.22 | 141935 |
| 1708623000 | 83.21 | -1.72 | -2.03 | 86.11 | 86.24 | 83.21 | 194012 |
| 1708536600 | 84.93 | 0.65 | 0.77 | 84.52 | 85.46 | 84.16 | 136062 |
| 1708450200 | 84.28 | 0.27 | 0.32 | 84.15 | 85.74 | 83.98 | 147463 |
| 1708363800 | 84.01 | -1.12 | -1.32 | 84.21 | 84.77 | 84 | 77190 |
| 1708104600 | 85.13 | 1.26 | 1.50 | 84.4 | 85.9 | 83.78 | 210637 |
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
