We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.758293838863 | 105.5 | 107.55 | 104.35 | 24785 | 105.8647097 | DE |
| 4 | -0.4 | -0.37488284911 | 106.7 | 115.2 | 104.35 | 39021 | 109.926613 | DE |
| 12 | 8.45 | 8.635666837 | 97.85 | 115.2 | 96.07 | 38656 | 106.72190114 | DE |
| 26 | 15.51 | 17.0833792268 | 90.79 | 115.2 | 86.82 | 36568 | 101.39245492 | DE |
| 52 | 4.68 | 4.60539263924 | 101.62 | 115.2 | 86.82 | 360624 | 105.00507998 | DE |
| 156 | 19.95 | 23.1036479444 | 86.35 | 115.2 | 67.58 | 1008692 | 86.63845097 | DE |
| 260 | 30.39 | 40.0342510868 | 75.91 | 115.2 | 36.595 | 1347125 | 73.88171862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 106.15 | 1 | 0.95 | 105.65 | 107.15 | 105.3 | 13913 |
| 1714076820 | 105.15 | -1.55 | -1.45 | 106.35 | 106.95 | 104.35 | 34525 |
| 1713990420 | 106.7 | 0.3 | 0.28 | 106.95 | 107.55 | 105.75 | 20630 |
| 1713903960 | 106.4 | 0.4 | 0.38 | 106.3 | 106.85 | 105.1 | 19768 |
| 1713817560 | 106 | 0.35 | 0.33 | 106.45 | 107.25 | 105.45 | 21094 |
| 1713558420 | 105.65 | -1 | -0.94 | 105.5 | 106.5 | 104.7 | 27908 |
| 1713472020 | 106.65 | 1 | 0.95 | 106.4 | 107.45 | 105.95 | 16439 |
| 1713385620 | 105.65 | -0.95 | -0.89 | 106.6 | 107.3 | 105.6 | 33225 |
| 1713299220 | 106.6 | -2.15 | -1.98 | 108.5 | 108.5 | 105.55 | 52819 |
| 1713212820 | 108.75 | -0.2 | -0.18 | 109.65 | 111.7 | 108.6 | 36382 |
| 1712953620 | 108.95 | -3.35 | -2.98 | 112.55 | 113.45 | 108.7 | 45553 |
| 1712867220 | 112.3 | 0.75 | 0.67 | 111.55 | 112.4 | 110.7 | 38778 |
| 1712780760 | 111.55 | -2.55 | -2.23 | 114.05 | 115.2 | 111.15 | 49864 |
| 1712694360 | 114.1 | -0.7 | -0.61 | 114.4 | 114.95 | 113.5 | 17173 |
| 1712607960 | 114.8 | 1.95 | 1.73 | 112.85 | 114.85 | 112.6 | 40196 |
| 1712348820 | 112.85 | -0.1 | -0.09 | 113 | 113.5 | 111.9 | 28226 |
| 1712262360 | 112.95 | 1.6 | 1.44 | 111.35 | 115.15 | 111.25 | 98541 |
| 1712175960 | 111.35 | 4.35 | 4.07 | 106.55 | 111.9 | 106.55 | 102366 |
| 1712089560 | 107 | 0.28 | 0.26 | 106.7 | 107.8 | 105.8 | 29686 |
| 1711661160 | 106.72 | 0.54 | 0.51 | 106.6 | 107.18 | 106.12 | 23284 |
| 1711574820 | 106.18 | -0.22 | -0.21 | 105.02 | 106.5 | 104.68 | 60262 |
| 1711488360 | 106.4 | 0.14 | 0.13 | 106.24 | 106.7 | 105.56 | 25283 |
| 1711401960 | 106.26 | 2.32 | 2.23 | 104.22 | 106.36 | 104.02 | 46087 |
| 1711142760 | 103.94 | -0.88 | -0.84 | 104.9 | 105.06 | 102.86 | 63034 |
| 1711056360 | 104.82 | -2.38 | -2.22 | 107.3 | 107.48 | 104.4 | 78364 |
| 1710969960 | 107.2 | 0.12 | 0.11 | 107 | 107.48 | 105.72 | 32253 |
| 1710883560 | 107.08 | 1.26 | 1.19 | 105.98 | 107.46 | 105.6 | 18193 |
| 1710797160 | 105.82 | -0.16 | -0.15 | 106.36 | 107.24 | 104.92 | 32595 |
| 1710537960 | 105.98 | 0.28 | 0.26 | 105.02 | 107.32 | 104.82 | 36303 |
| 1710451620 | 105.7 | -2.74 | -2.53 | 108.76 | 110 | 104.92 | 83780 |
| 1710365160 | 108.44 | -1.3 | -1.18 | 109.4 | 110.36 | 108.12 | 29325 |
| 1710278760 | 109.74 | 2.66 | 2.48 | 107.1 | 110.2 | 106.74 | 38391 |
| 1710192420 | 107.08 | 0 | 0.00 | 106.32 | 107.94 | 106.16 | 23446 |
| 1709933160 | 107.08 | -0.32 | -0.30 | 107.18 | 107.86 | 106.5 | 23835 |
| 1709846760 | 107.4 | -0.1 | -0.09 | 107.28 | 107.62 | 106.08 | 42592 |
| 1709760360 | 107.5 | -1.76 | -1.61 | 108.94 | 109.42 | 107.38 | 31975 |
| 1709673960 | 109.26 | -0.64 | -0.58 | 109.24 | 109.94 | 107.88 | 28365 |
| 1709587560 | 109.9 | 0.16 | 0.15 | 109.58 | 109.98 | 109 | 37799 |
| 1709328360 | 109.74 | 0.48 | 0.44 | 109.6 | 110.94 | 107.64 | 46292 |
| 1709241960 | 109.26 | 0.3 | 0.28 | 108.9 | 110.32 | 108.72 | 46086 |
| 1709155560 | 108.96 | 0.8 | 0.74 | 108.08 | 109.34 | 107.74 | 34032 |
| 1709069220 | 108.16 | 0.58 | 0.54 | 107.5 | 108.82 | 107.12 | 33577 |
| 1708982760 | 107.58 | 0.82 | 0.77 | 106.16 | 107.7 | 105.5 | 34422 |
| 1708723560 | 106.76 | 1.92 | 1.83 | 105 | 107.36 | 104.86 | 47311 |
| 1708637220 | 104.84 | 0.34 | 0.33 | 104.58 | 107 | 104.54 | 83187 |
| 1708550820 | 104.5 | 2.52 | 2.47 | 102 | 104.5 | 101.94 | 29919 |
| 1708464420 | 101.98 | -1.36 | -1.32 | 102.76 | 103 | 101.44 | 21279 |
| 1708377960 | 103.34 | -0.3 | -0.29 | 103.54 | 104.44 | 102.52 | 27582 |
| 1708118760 | 103.64 | 0.64 | 0.62 | 102.92 | 104.4 | 102.92 | 40187 |
| 1708032420 | 103 | 1.74 | 1.72 | 101.32 | 103 | 101.32 | 26958 |
| 1707946020 | 101.26 | 1.06 | 1.06 | 100.42 | 101.56 | 100.42 | 19431 |
| 1707859560 | 100.2 | -1.7 | -1.67 | 101.68 | 102.56 | 100.02 | 30783 |
| 1707773220 | 101.9 | -0.56 | -0.55 | 102.02 | 103 | 101.86 | 34742 |
| 1707513960 | 102.46 | 0.66 | 0.65 | 101.82 | 103.28 | 101.52 | 34029 |
| 1707427560 | 101.8 | 2.63 | 2.65 | 99.39 | 102.32 | 99.15 | 62782 |
| 1707341220 | 99.17 | 1.89 | 1.94 | 97.76 | 99.95 | 97.32 | 40312 |
| 1707254760 | 97.28 | 0.54 | 0.56 | 96.81 | 97.84 | 96.48 | 19851 |
| 1707168360 | 96.74 | -1.46 | -1.49 | 98.05 | 98.22 | 96.07 | 28137 |
| 1706909160 | 98.2 | 0.49 | 0.50 | 97.85 | 98.88 | 97.52 | 43231 |
| 1706822760 | 97.71 | 1.64 | 1.71 | 96.53 | 98.03 | 95.96 | 29282 |
| 1706736360 | 96.07 | 1.19 | 1.25 | 95.06 | 96.99 | 94.82 | 37560 |
| 1706649960 | 94.88 | -0.13 | -0.14 | 95.15 | 96.13 | 94.5 | 31066 |
| 1706563560 | 95.01 | 0.21 | 0.22 | 94.68 | 95.11 | 93.5 | 33497 |
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
