We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.1 | 2.90943219146 | 106.55 | 110.5 | 106.45 | 40320404 | 108.44178331 | DE |
4 | 4.8 | 4.57796852647 | 104.85 | 111.2 | 103.3 | 33311844 | 107.53397406 | DE |
12 | -13.15 | -10.7084690554 | 122.8 | 123.25 | 101.7 | 34482517 | 109.0009062 | DE |
26 | -7.2 | -6.16174582798 | 116.85 | 137.3 | 101.7 | 30053475 | 114.64476616 | DE |
52 | -30.45 | -21.7344753747 | 140.1 | 161.35 | 101.7 | 29765538 | 122.94780623 | DE |
156 | -39.9 | -26.6800401204 | 149.55 | 206.6 | 101.7 | 28412335 | 149.23837692 | DE |
260 | -115.1 | -51.212458287 | 224.75 | 231.5 | 94.68 | 29271016 | 148.38223203 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 109.65 | 0.4 | 0.37 | 110 | 110.5 | 109.2 | 18297856 |
1711560600 | 109.25 | 0.4 | 0.37 | 108.75 | 109.85 | 107.85 | 34614334 |
1711474200 | 108.85 | 0.9 | 0.83 | 107.65 | 109.25 | 106.8 | 94474040 |
1711387800 | 107.95 | 0.35 | 0.33 | 107.2 | 108.35 | 106.85 | 23577495 |
1711128600 | 107.6 | 0.55 | 0.51 | 107.2 | 109.75 | 106.6 | 23930503 |
1711042200 | 107.05 | 2.05 | 1.95 | 106.55 | 107.95 | 106.45 | 25005649 |
1710955800 | 105 | 0.6 | 0.57 | 104.9 | 106 | 103.65 | 25337304 |
1710869400 | 104.4 | -0.25 | -0.24 | 104.45 | 104.95 | 103.5 | 24935781 |
1710783000 | 104.65 | -3.9 | -3.59 | 109 | 109.05 | 103.65 | 29932653 |
1710523800 | 108.55 | 0.1 | 0.09 | 108.45 | 109.8 | 108.45 | 103305303 |
1710437400 | 108.45 | -0.6 | -0.55 | 108.85 | 111 | 108.1 | 28352180 |
1710351000 | 109.05 | -0.7 | -0.64 | 109.85 | 110 | 108.6 | 23249085 |
1710264600 | 109.75 | -0.3 | -0.27 | 110.8 | 111.2 | 109.75 | 20958656 |
1710178200 | 110.05 | 0.65 | 0.59 | 109.3 | 110.55 | 109.1 | 19816980 |
1709919000 | 109.4 | 1.9 | 1.77 | 107.45 | 109.7 | 106.1 | 31669207 |
1709832600 | 107.5 | 0.6 | 0.56 | 107.05 | 110.35 | 106.7 | 22680979 |
1709746200 | 106.9 | 0.15 | 0.14 | 107 | 108.85 | 106.55 | 18533745 |
1709659800 | 106.75 | 0.6 | 0.57 | 105.5 | 107.6 | 104.6 | 17452043 |
1709573400 | 106.15 | 1.5 | 1.43 | 106.15 | 107.5 | 105.2 | 28831631 |
1709314200 | 104.65 | 0.2 | 0.19 | 104.85 | 106.1 | 103.45 | 23837371 |
1709227800 | 104.45 | 0.3 | 0.29 | 104.85 | 105.95 | 103.3 | 45741936 |
1709141400 | 104.15 | -2.1 | -1.98 | 106.6 | 107.2 | 103.25 | 19691999 |
1709055000 | 106.25 | 1.25 | 1.19 | 104.75 | 106.35 | 104.55 | 45755690 |
1708968600 | 105 | -1.9 | -1.78 | 106.8 | 107.3 | 105 | 19102157 |
1708709400 | 106.9 | -0.55 | -0.51 | 107.8 | 108.15 | 104.75 | 25395412 |
1708623000 | 107.45 | -1.15 | -1.06 | 108.7 | 109.3 | 107.45 | 25501797 |
1708536600 | 108.6 | 1.75 | 1.64 | 106.7 | 109.2 | 105.95 | 27585844 |
1708450200 | 106.85 | 0.1 | 0.09 | 107 | 107.35 | 105.65 | 14406328 |
1708363800 | 106.75 | 0.55 | 0.52 | 106 | 107.8 | 105.9 | 22275444 |
1708104600 | 106.2 | -0.1 | -0.09 | 106.55 | 107.85 | 106.2 | 22202357 |
1708018200 | 106.3 | 1.5 | 1.43 | 104.9 | 107.35 | 104.3 | 44048895 |
1707931800 | 104.8 | 2.5 | 2.44 | 102.85 | 106.1 | 102.85 | 45937106 |
1707845400 | 102.3 | -2.2 | -2.11 | 104.35 | 105.2 | 101.8 | 275493811 |
1707759000 | 104.5 | -0.45 | -0.43 | 104.55 | 105.6 | 101.7 | 26439179 |
1707499800 | 104.95 | -0.75 | -0.71 | 105.35 | 106.35 | 104.5 | 20269678 |
1707413400 | 105.7 | 0.4 | 0.38 | 105.05 | 107.4 | 105 | 26754039 |
1707327000 | 105.3 | -1.75 | -1.63 | 106.7 | 107.65 | 105.2 | 23618315 |
1707240600 | 107.05 | -2.75 | -2.50 | 109.75 | 110.3 | 106.3 | 47704493 |
1707154200 | 109.8 | -1.55 | -1.39 | 110.7 | 112.45 | 109.8 | 18064379 |
1706895000 | 111.35 | 2.35 | 2.16 | 110.95 | 113.05 | 109.9 | 43106024 |
1706808600 | 109 | -3.2 | -2.85 | 116.05 | 118.75 | 109 | 32069254 |
1706722200 | 112.2 | -0.55 | -0.49 | 113.3 | 113.3 | 111.5 | 26456985 |
1706635800 | 112.75 | -1.7 | -1.49 | 114.65 | 115.8 | 112.3 | 16840977 |
1706549400 | 114.45 | -1.75 | -1.51 | 115.8 | 115.85 | 113.9 | 18097020 |
1706290200 | 116.2 | 0.9 | 0.78 | 115.65 | 116.85 | 115.35 | 17191162 |
1706203800 | 115.3 | -0.9 | -0.77 | 115.75 | 116.1 | 114.35 | 13708751 |
1706117400 | 116.2 | 0.6 | 0.52 | 116.2 | 117.2 | 115.9 | 15011860 |
1706031000 | 115.6 | 0.55 | 0.48 | 115.95 | 116.4 | 114.85 | 31633842 |
1705944600 | 115.05 | 0.95 | 0.83 | 114.85 | 116.7 | 114.85 | 16611222 |
1705685400 | 114.1 | -0.3 | -0.26 | 114.8 | 115.4 | 113.55 | 13227578 |
1705599000 | 114.4 | 0.9 | 0.79 | 114.7 | 115.9 | 113.3 | 16441184 |
1705512600 | 113.5 | -0.8 | -0.70 | 114.5 | 114.5 | 112.25 | 65053364 |
1705426200 | 114.3 | -2 | -1.72 | 116.2 | 116.2 | 113.7 | 141810508 |
1705339800 | 116.3 | -0.6 | -0.51 | 116.8 | 117.55 | 115.8 | 37301314 |
1705080600 | 116.9 | 1.45 | 1.26 | 115.1 | 117.9 | 114.75 | 22807973 |
1704994200 | 115.45 | -1.15 | -0.99 | 117.35 | 118.4 | 115.45 | 33143611 |
1704907800 | 116.6 | -4.4 | -3.64 | 120.3 | 121.45 | 115.3 | 33769397 |
1704821400 | 121 | -1.3 | -1.06 | 121.95 | 122.2 | 120.95 | 28273991 |
1704735000 | 122.3 | 0.95 | 0.78 | 121.25 | 122.6 | 120.15 | 12725750 |
1704475800 | 121.35 | -0.25 | -0.21 | 120.9 | 121.7 | 120 | 13609752 |
1704389400 | 121.6 | -1.35 | -1.10 | 122.8 | 123.25 | 119.55 | 21617056 |
1704303000 | 122.95 | -2.15 | -1.72 | 124.85 | 126.15 | 122.95 | 22313998 |
1704216600 | 125.1 | 1.5 | 1.21 | 123.95 | 125.15 | 123.6 | 11488728 |
1703871000 | 123.6 | 0.65 | 0.53 | 122.65 | 123.85 | 122.3 | 8033527 |
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