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 | 1.3 | 1.13240418118 | 114.8 | 118.2 | 114.2 | 5252 | 115.03076806 | DE |
| 4 | -7.8 | -6.29539951574 | 123.9 | 123.9 | 114.2 | 126343 | 120.61694781 | DE |
| 12 | 0.8 | 0.693842150911 | 115.3 | 131 | 107.6 | 142856 | 117.98273624 | DE |
| 26 | 14.4 | 14.1592920354 | 101.7 | 131 | 101 | 104150 | 114.23016841 | DE |
| 52 | 22.15 | 23.5763704098 | 93.95 | 131 | 93.95 | 76039 | 113.60545671 | DE |
| 156 | 41.1 | 54.8 | 75 | 131 | 61.445 | 45868 | 97.65114956 | DE |
| 260 | 68.89 | 145.922474052 | 47.21 | 131 | 40.475 | 40228 | 83.75404532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 118.2 | 4 | 3.50 | 118.2 | 118.2 | 118.2 | 2458 |
| 1714062600 | 114.2 | -0.3 | -0.26 | 114.2 | 114.2 | 114.2 | 3825 |
| 1713976200 | 114.5 | -0.7 | -0.61 | 114.5 | 114.5 | 114.5 | 9060 |
| 1713889800 | 115.2 | 0.4 | 0.35 | 115.2 | 115.2 | 115.2 | 6790 |
| 1713803400 | 114.8 | -1.1 | -0.95 | 114.8 | 114.8 | 114.8 | 4128 |
| 1713544200 | 115.9 | -2.2 | -1.86 | 115.9 | 115.9 | 115.9 | 5676 |
| 1713457800 | 118.1 | -1.6 | -1.34 | 118.1 | 118.1 | 118.1 | 5619 |
| 1713371400 | 119.7 | -1 | -0.83 | 119.7 | 119.7 | 119.7 | 670174 |
| 1713285000 | 120.7 | -0.5 | -0.41 | 120.7 | 120.7 | 120.7 | 1448375 |
| 1713198600 | 121.2 | -0.4 | -0.33 | 121.2 | 121.2 | 121.2 | 6397 |
| 1712939400 | 121.6 | -1.4 | -1.14 | 121.6 | 121.6 | 121.6 | 6960 |
| 1712853000 | 123 | 1 | 0.82 | 123 | 123 | 123 | 5625 |
| 1712766600 | 122 | -0.1 | -0.08 | 122 | 122 | 122 | 2842 |
| 1712680200 | 122.1 | -1.8 | -1.45 | 122.1 | 122.1 | 122.1 | 42676 |
| 1712593800 | 123.9 | 0 | 0.00 | 123.9 | 123.9 | 123.9 | 6326 |
| 1712334600 | 123.9 | 0 | 0.00 | 123.9 | 123.9 | 123.9 | 8658 |
| 1712248200 | 123.9 | 0 | 0.00 | 123.9 | 123.9 | 123.9 | 13105 |
| 1712161800 | 123.9 | 0 | 0.00 | 123.9 | 123.9 | 123.9 | 137631 |
| 1712075400 | 123.9 | -1.7 | -1.35 | 123.9 | 123.9 | 123.9 | 14186 |
| 1711647000 | 125.6 | 0.7 | 0.56 | 125.6 | 125.6 | 125.6 | 7227 |
| 1711560600 | 124.9 | -1.8 | -1.42 | 124.9 | 124.9 | 124.9 | 7374 |
| 1711474200 | 126.7 | 0.2 | 0.16 | 126.7 | 126.7 | 126.7 | 10414 |
| 1711387800 | 126.5 | -1.6 | -1.25 | 126.5 | 126.5 | 126.5 | 1247636 |
| 1711128600 | 128.1 | -2.9 | -2.21 | 128.1 | 128.1 | 128.1 | 12870 |
| 1711042200 | 131 | 2.6 | 2.02 | 131 | 131 | 131 | 29082 |
| 1710955800 | 128.4 | 0.2 | 0.16 | 128.4 | 128.4 | 128.4 | 9418 |
| 1710869400 | 128.19999 | 0.7 | 0.55 | 128.19999 | 128.19999 | 128.19999 | 10782 |
| 1710783000 | 127.5 | 3 | 2.41 | 127.5 | 127.5 | 127.5 | 165064 |
| 1710523800 | 124.5 | -1.7 | -1.35 | 124.5 | 124.5 | 124.5 | 12821 |
| 1710437400 | 126.2 | 1.1 | 0.88 | 126.2 | 126.2 | 126.2 | 31574 |
| 1710351000 | 125.1 | -0.2 | -0.16 | 125.1 | 125.1 | 125.1 | 17492 |
| 1710264600 | 125.3 | 11.3 | 9.91 | 125.3 | 125.3 | 125.3 | 118846 |
| 1710178200 | 114 | 2.3 | 2.06 | 114 | 114 | 114 | 28523 |
| 1709919000 | 111.7 | -1.6 | -1.41 | 111.7 | 111.7 | 111.7 | 54069 |
| 1709832600 | 113.3 | 1.1 | 0.98 | 113.3 | 113.3 | 113.3 | 1995 |
| 1709746200 | 112.2 | 0.3 | 0.27 | 112.2 | 112.2 | 112.2 | 4864 |
| 1709659800 | 111.9 | -2 | -1.76 | 111.9 | 111.9 | 111.9 | 6322 |
| 1709573400 | 113.9 | 1 | 0.89 | 113.9 | 113.9 | 113.9 | 4311 |
| 1709314200 | 112.9 | 1.5 | 1.35 | 112.9 | 112.9 | 112.9 | 4244 |
| 1709227800 | 111.4 | -0.5 | -0.45 | 111.4 | 111.4 | 111.4 | 519221 |
| 1709141400 | 111.9 | 1.6 | 1.45 | 111.9 | 111.9 | 111.9 | 4703 |
| 1709055000 | 110.3 | -2 | -1.78 | 110.3 | 110.3 | 110.3 | 4978 |
| 1708968600 | 112.3 | 0 | 0.00 | 112.3 | 112.3 | 112.3 | 8221 |
| 1708709400 | 112.3 | 2.5 | 2.28 | 112.3 | 112.3 | 112.3 | 2913 |
| 1708623000 | 109.8 | 2.2 | 2.04 | 109.8 | 109.8 | 109.8 | 4231 |
| 1708536600 | 107.6 | -0.5 | -0.46 | 107.6 | 107.6 | 107.6 | 7071 |
| 1708450200 | 108.1 | -2.9 | -2.61 | 108.1 | 108.1 | 108.1 | 14140 |
| 1708363800 | 111 | -1.5 | -1.33 | 111 | 111 | 111 | 0 |
| 1708104600 | 112.5 | -0.9 | -0.79 | 112.5 | 112.5 | 112.5 | 2770605 |
| 1708018200 | 113.4 | -0.4 | -0.35 | 113.4 | 113.4 | 113.4 | 3073 |
| 1707931800 | 113.8 | 0 | 0.00 | 113.8 | 113.8 | 113.8 | 3718 |
| 1707845400 | 113.8 | -3.1 | -2.65 | 113.8 | 113.8 | 113.8 | 5317 |
| 1707759000 | 116.9 | -0.1 | -0.09 | 116.9 | 116.9 | 116.9 | 3835 |
| 1707499800 | 117 | 0.7 | 0.60 | 117 | 117 | 117 | 9817 |
| 1707413400 | 116.3 | 0.1 | 0.09 | 116.3 | 116.3 | 116.3 | 5348 |
| 1707327000 | 116.2 | 0.3 | 0.26 | 116.2 | 116.2 | 116.2 | 299916 |
| 1707240600 | 115.9 | 0.6 | 0.52 | 115.9 | 115.9 | 115.9 | 284689 |
| 1707154200 | 115.3 | -0.1 | -0.09 | 115.3 | 115.3 | 115.3 | 5558 |
| 1706895000 | 115.4 | 0.8 | 0.70 | 115.4 | 115.4 | 115.4 | 7532 |
| 1706808600 | 114.6 | 2.2 | 1.96 | 114.6 | 114.6 | 114.6 | 9475 |
| 1706722200 | 112.4 | -1.5 | -1.32 | 112.4 | 112.4 | 112.4 | 10157 |
| 1706635800 | 113.9 | 0.5 | 0.44 | 113.9 | 113.9 | 113.9 | 479667 |
| 1706549400 | 113.4 | -1.8 | -1.56 | 113.4 | 113.4 | 113.4 | 9795 |
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
