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 | -4.7 | -4.49330783939 | 104.6 | 105.8 | 98.4 | 7759 | 102.38332173 | DE |
| 4 | -2.1 | -2.05882352941 | 102 | 107 | 98.4 | 7615 | 103.44187601 | DE |
| 12 | -4.7 | -4.49330783939 | 104.6 | 114.8 | 98.4 | 10618 | 105.08925992 | DE |
| 26 | -6.5 | -6.10902255639 | 106.4 | 114.8 | 96.3 | 11664 | 104.01031547 | DE |
| 52 | 4.9 | 5.15789473684 | 95 | 114.8 | 73.1 | 14780 | 97.62850396 | DE |
| 156 | -76.1 | -43.2386363636 | 176 | 268.5 | 66 | 22222 | 126.76780778 | DE |
| 260 | 22.9 | 29.7402597403 | 77 | 268.5 | 66 | 18073 | 124.52952609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 99.9 | -0.3 | -0.30 | 100.4 | 101.2 | 98.4 | 7921 |
| 1721925000 | 100.2 | -1.6 | -1.57 | 101 | 101.2 | 99.2 | 9244 |
| 1721838600 | 101.8 | -1 | -0.97 | 102.8 | 102.8 | 100 | 10677 |
| 1721752200 | 102.8 | -1.8 | -1.72 | 105 | 105 | 101.8 | 7883 |
| 1721665800 | 104.6 | 0.2 | 0.19 | 104 | 105.8 | 104 | 4824 |
| 1721406600 | 104.4 | -0.8 | -0.76 | 104.6 | 104.6 | 103 | 6165 |
| 1721320200 | 105.2 | 0 | 0.00 | 105 | 105.6 | 105 | 5678 |
| 1721233800 | 105.2 | 0.2 | 0.19 | 104.8 | 105.2 | 103.6 | 7045 |
| 1721147400 | 105 | -1.4 | -1.32 | 105.6 | 106.8 | 105 | 5236 |
| 1721061000 | 106.4 | 0.2 | 0.19 | 106 | 106.4 | 103.4 | 7643 |
| 1720801800 | 106.2 | 0.6 | 0.57 | 105.2 | 107 | 104.8 | 7320 |
| 1720715400 | 105.6 | 2.4 | 2.33 | 103.6 | 105.8 | 100.8 | 6752 |
| 1720629000 | 103.2 | 1.4 | 1.38 | 102 | 104.2 | 101.2 | 5842 |
| 1720542600 | 101.8 | -0.8 | -0.78 | 103 | 103 | 101.6 | 4757 |
| 1720456200 | 102.6 | -0.4 | -0.39 | 102.6 | 102.6 | 101.2 | 7855 |
| 1720197000 | 103 | 0.2 | 0.19 | 103 | 103.6 | 101.8 | 7143 |
| 1720110600 | 102.8 | 0 | 0.00 | 102.6 | 103.8 | 102.4 | 3918 |
| 1720024200 | 102.8 | 1.8 | 1.78 | 101.2 | 102.8 | 100 | 7809 |
| 1719937800 | 101 | -1.8 | -1.75 | 102.6 | 102.6 | 100.2 | 9425 |
| 1719851400 | 102.8 | -1.2 | -1.15 | 106.2 | 106.2 | 102.8 | 10346 |
| 1719592200 | 104 | 1.2 | 1.17 | 102 | 106 | 102 | 16740 |
| 1719505800 | 102.8 | 3 | 3.01 | 100.6 | 103.4 | 100.6 | 12070 |
| 1719419400 | 99.8 | -0.8 | -0.80 | 100.6 | 102.2 | 99.5 | 12590 |
| 1719333000 | 100.6 | -0.8 | -0.79 | 101.6 | 101.6 | 99.6 | 10237 |
| 1719246600 | 101.4 | 1.2 | 1.20 | 100.2 | 101.4 | 99.8 | 5731 |
| 1718987400 | 100.2 | -1.4 | -1.38 | 101.6 | 101.6 | 99.6 | 17498 |
| 1718901000 | 101.6 | 1.8 | 1.80 | 100.2 | 102 | 99.8 | 5272 |
| 1718814600 | 99.8 | -1.4 | -1.38 | 101.2 | 101.6 | 99.7 | 5811 |
| 1718728200 | 101.2 | 0.6 | 0.60 | 101 | 101.6 | 99.9 | 16736 |
| 1718641800 | 100.6 | 0 | 0.00 | 101 | 102.2 | 100 | 7308 |
| 1718382600 | 100.6 | -0.4 | -0.40 | 101.2 | 101.6 | 99.5 | 14500 |
| 1718296200 | 101 | -2.4 | -2.32 | 102.8 | 103.8 | 101 | 7622 |
| 1718209800 | 103.4 | 3.4 | 3.40 | 99.5 | 104.2 | 98.6 | 17331 |
| 1718123400 | 100 | -2.4 | -2.34 | 102.4 | 102.8 | 99.4 | 12844 |
| 1718037000 | 102.4 | -0.2 | -0.19 | 102.4 | 102.4 | 100.8 | 8949 |
| 1717777800 | 102.6 | -4.2 | -3.93 | 106.8 | 106.8 | 101.8 | 12827 |
| 1717691400 | 106.8 | 0.6 | 0.56 | 106.6 | 108.4 | 105.8 | 7367 |
| 1717605000 | 106.2 | 0 | 0.00 | 106.8 | 107 | 105 | 5323 |
| 1717518600 | 106.2 | -1.4 | -1.30 | 108 | 108.2 | 106.2 | 5815 |
| 1717432200 | 107.6 | 1.6 | 1.51 | 106.6 | 107.6 | 105.2 | 8690 |
| 1717173000 | 106 | 1.2 | 1.15 | 105 | 106.2 | 103.4 | 20253 |
| 1717086600 | 104.8 | 2 | 1.95 | 102.8 | 104.8 | 102.6 | 24500 |
| 1717000200 | 102.8 | -3.4 | -3.20 | 105.6 | 106.2 | 102 | 9231 |
| 1716913800 | 106.2 | 0.4 | 0.38 | 106 | 106.8 | 105 | 7797 |
| 1716827400 | 105.8 | 0.6 | 0.57 | 105 | 106 | 104.8 | 4211 |
| 1716568200 | 105.2 | -1.2 | -1.13 | 105 | 106.8 | 105 | 6810 |
| 1716481800 | 106.4 | -2.2 | -2.03 | 109 | 109 | 106.4 | 14223 |
| 1716395400 | 108.6 | -3 | -2.69 | 108.6 | 110.4 | 106.6 | 20891 |
| 1716309000 | 111.6 | 0.6 | 0.54 | 110.8 | 112.8 | 110.4 | 17309 |
| 1716222600 | 111 | -1 | -0.89 | 112 | 112.8 | 111 | 4693 |
| 1715963400 | 112 | -0.2 | -0.18 | 111.8 | 112.4 | 111 | 5751 |
| 1715877000 | 112.2 | 0.4 | 0.36 | 112.8 | 114.8 | 111.6 | 25299 |
| 1715790600 | 111.8 | 2.8 | 2.57 | 109 | 113 | 109 | 17189 |
| 1715704200 | 109 | 1.6 | 1.49 | 107.2 | 109.4 | 107 | 7794 |
| 1715617800 | 107.4 | 0 | 0.00 | 107.4 | 109.4 | 106.8 | 9319 |
| 1715358600 | 107.4 | -1.8 | -1.65 | 110 | 111 | 107.4 | 15932 |
| 1715272200 | 109.2 | 0.2 | 0.18 | 109 | 109.8 | 108.6 | 10901 |
| 1715185800 | 109 | 1 | 0.93 | 107.4 | 109 | 106.8 | 21177 |
| 1715099400 | 108 | 3.4 | 3.25 | 104.6 | 108 | 104.6 | 15716 |
| 1715013000 | 104.6 | -1.6 | -1.51 | 106.2 | 106.8 | 103.6 | 13791 |
| 1714753800 | 106.2 | 1.8 | 1.72 | 104.6 | 107.6 | 103.6 | 17480 |
| 1714667400 | 104.4 | 2 | 1.95 | 102.2 | 104.6 | 101.2 | 13354 |
| 1714494600 | 102.4 | 0.6 | 0.59 | 102 | 103 | 101.2 | 20525 |
| 1714408200 | 101.8 | 3.7 | 3.77 | 98.9 | 101.8 | 98.5 | 14439 |
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
