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 | 5.45 | 4.78489903424 | 113.9 | 122.6 | 113.75 | 287303 | 118.20663047 | DE |
| 4 | 12 | 11.178388449 | 107.35 | 122.6 | 107.3 | 335837 | 114.71568892 | DE |
| 12 | 35.17 | 41.779520076 | 84.18 | 122.6 | 84.14 | 318437 | 103.76154774 | DE |
| 26 | 39.03 | 48.59312749 | 80.32 | 122.6 | 65.4 | 332931 | 87.14897311 | DE |
| 52 | 31.59 | 35.9958979034 | 87.76 | 122.6 | 65.4 | 264377 | 85.39780213 | DE |
| 156 | 38.41 | 47.4549048678 | 80.94 | 122.6 | 65.4 | 276500 | 85.70300927 | DE |
| 260 | 44.75 | 59.9865951743 | 74.6 | 122.6 | 60.18 | 306309 | 84.19810312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 119.45 | -1.2 | -0.99 | 120 | 120.35 | 118.3 | 284277 |
| 1712939400 | 120.65 | 3.1 | 2.64 | 117.65 | 122.6 | 117.45 | 501871 |
| 1712853000 | 117.55 | 2.35 | 2.04 | 116.45 | 117.55 | 115 | 255267 |
| 1712766600 | 115.2 | 1.15 | 1.01 | 114.35 | 115.7 | 113.95 | 200152 |
| 1712680200 | 114.05 | -0.4 | -0.35 | 113.9 | 114.5 | 113.75 | 194946 |
| 1712593800 | 114.45 | 0.1 | 0.09 | 114 | 114.95 | 113.2 | 235133 |
| 1712334600 | 114.35 | -2 | -1.72 | 114.75 | 117.1 | 114.2 | 290958 |
| 1712248200 | 116.35 | 1.4 | 1.22 | 114.5 | 118.5 | 114.5 | 365858 |
| 1712161800 | 114.95 | 0.15 | 0.13 | 114.1 | 114.95 | 112.65 | 319176 |
| 1712075400 | 114.8 | 0.4 | 0.35 | 114.1 | 115.1 | 113.6 | 351651 |
| 1711647000 | 114.4 | 0.65 | 0.57 | 113.15 | 114.4 | 112.9 | 257855 |
| 1711560600 | 113.75 | -0.75 | -0.66 | 114 | 114.45 | 112.95 | 299524 |
| 1711474200 | 114.5 | -0.9 | -0.78 | 114.6 | 115.05 | 112.15 | 361607 |
| 1711387800 | 115.4 | 1.15 | 1.01 | 115 | 115.65 | 114.65 | 455533 |
| 1711128600 | 114.25 | 2.5 | 2.24 | 111.25 | 114.25 | 111.05 | 583140 |
| 1711042200 | 111.75 | 4.1 | 3.81 | 107.5 | 111.75 | 107.3 | 576973 |
| 1710955800 | 107.65 | -0.65 | -0.60 | 108 | 108.3 | 107.4 | 229815 |
| 1710869400 | 108.3 | 0.75 | 0.70 | 107.35 | 108.55 | 107.3 | 281321 |
| 1710783000 | 107.55 | 3.15 | 3.02 | 104.65 | 107.55 | 104.55 | 342394 |
| 1710523800 | 104.4 | -2.5 | -2.34 | 106.8 | 107 | 104.35 | 754544 |
| 1710437400 | 106.9 | -0.4 | -0.37 | 107.15 | 107.7 | 105.65 | 298602 |
| 1710351000 | 107.3 | -0.85 | -0.79 | 108.25 | 108.9 | 107.15 | 245960 |
| 1710264600 | 108.15 | -0.5 | -0.46 | 108.65 | 108.9 | 106.65 | 186107 |
| 1710178200 | 108.65 | -1.25 | -1.14 | 109 | 110.15 | 107.95 | 216085 |
| 1709919000 | 109.9 | 0.3 | 0.27 | 109 | 110.1 | 109 | 275249 |
| 1709832600 | 109.6 | 0.6 | 0.55 | 108.85 | 109.6 | 107.95 | 351110 |
| 1709746200 | 109 | 2.15 | 2.01 | 107.15 | 109.1 | 106.45 | 259188 |
| 1709659800 | 106.85 | -1.05 | -0.97 | 107.7 | 108.35 | 106.2 | 249849 |
| 1709573400 | 107.9 | -0.65 | -0.60 | 107.65 | 109.35 | 107.55 | 307973 |
| 1709314200 | 108.55 | 2.05 | 1.92 | 106.55 | 109.4 | 106.55 | 419672 |
| 1709227800 | 106.5 | 1.5 | 1.43 | 103.5 | 106.95 | 102.65 | 1138438 |
| 1709141400 | 105 | 7.86 | 8.09 | 97.38 | 105 | 95.6 | 828017 |
| 1709055000 | 97.14 | 0.5 | 0.52 | 96.8 | 97.18 | 95.96 | 247873 |
| 1708968600 | 96.64 | 0.22 | 0.23 | 96.4 | 98.14 | 96.4 | 250487 |
| 1708709400 | 96.42 | 0.86 | 0.90 | 95.8 | 96.94 | 95.48 | 185491 |
| 1708623000 | 95.56 | 1.36 | 1.44 | 94.7 | 95.94 | 94.7 | 229995 |
| 1708536600 | 94.2 | -0.86 | -0.90 | 94.58 | 94.88 | 93.68 | 265587 |
| 1708450200 | 95.06 | -0.34 | -0.36 | 95.02 | 95.94 | 94.8 | 226314 |
| 1708363800 | 95.4 | 0.5 | 0.53 | 94.76 | 95.82 | 94.76 | 135104 |
| 1708104600 | 94.9 | 0.28 | 0.30 | 94.5 | 95.46 | 94.44 | 169880 |
| 1708018200 | 94.62 | 0.56 | 0.60 | 93.5 | 94.66 | 93.5 | 237220 |
| 1707931800 | 94.06 | 0.78 | 0.84 | 93.08 | 94.14 | 93.08 | 135760 |
| 1707845400 | 93.28 | -1.22 | -1.29 | 94.8 | 94.8 | 92.56 | 300061 |
| 1707759000 | 94.5 | 0.82 | 0.88 | 93.68 | 94.86 | 93.26 | 270970 |
| 1707499800 | 93.68 | 3.6 | 4.00 | 90.16 | 93.68 | 90.14 | 545318 |
| 1707413400 | 90.08 | 0.74 | 0.83 | 89.2 | 90.14 | 88.72 | 229542 |
| 1707327000 | 89.34 | 2.64 | 3.04 | 87.08 | 89.34 | 86.86 | 359526 |
| 1707240600 | 86.7 | 0.8 | 0.93 | 86.28 | 87 | 86 | 217749 |
| 1707154200 | 85.9 | -0.24 | -0.28 | 86.28 | 87.28 | 85.76 | 240893 |
| 1706895000 | 86.14 | -0.72 | -0.83 | 86.86 | 87.54 | 86.14 | 147356 |
| 1706808600 | 86.86 | -0.44 | -0.50 | 87.1 | 87.46 | 86.5 | 252278 |
| 1706722200 | 87.3 | 1.12 | 1.30 | 87.5 | 87.9 | 86.5 | 268804 |
| 1706635800 | 86.18 | 0.48 | 0.56 | 85.92 | 86.74 | 85.92 | 137026 |
| 1706549400 | 85.7 | -1.6 | -1.83 | 87.24 | 87.32 | 85.64 | 162542 |
| 1706290200 | 87.3 | 1.7 | 1.99 | 85.88 | 87.34 | 85.64 | 325352 |
| 1706203800 | 85.6 | -1.24 | -1.43 | 87 | 87.64 | 85.48 | 219000 |
| 1706117400 | 86.84 | 2.04 | 2.41 | 84.64 | 87.1 | 84.62 | 385168 |
| 1706031000 | 84.8 | 0.62 | 0.74 | 84.18 | 85.76 | 84.14 | 405789 |
| 1705944600 | 84.18 | 1.92 | 2.33 | 84.38 | 85.18 | 82.74 | 365548 |
| 1705685400 | 82.26 | 0.48 | 0.59 | 81.84 | 82.6 | 81.7 | 332817 |
| 1705599000 | 81.78 | -0.86 | -1.04 | 82.28 | 83.06 | 81.78 | 240792 |
| 1705512600 | 82.64 | -0.38 | -0.46 | 82.5 | 83.26 | 81.94 | 262061 |
| 1705426200 | 83.02 | -0.6 | -0.72 | 83.5 | 83.64 | 82.64 | 220691 |
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
