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 | -2.4 | -2.51046025105 | 95.6 | 100.2 | 92.3 | 645463 | 97.0402011 | DE |
| 4 | 7.2 | 8.37209302326 | 86 | 100.2 | 83.2 | 650443 | 92.3059345 | DE |
| 12 | -2.9 | -3.01768990635 | 96.1 | 102.8 | 83.2 | 469489 | 91.84964935 | DE |
| 26 | 23.1 | 32.9529243937 | 70.1 | 106.8 | 70.1 | 497777 | 92.66410738 | DE |
| 52 | 3.6 | 4.01785714286 | 89.6 | 106.8 | 68.8 | 497870 | 87.98338966 | DE |
| 156 | -91.6 | -49.5670995671 | 184.8 | 295 | 52.6 | 672712 | 123.61117407 | DE |
| 260 | -6.8 | -6.8 | 100 | 295 | 52.6 | 610044 | 123.24597507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 93 | -2.6 | -2.72 | 95.5 | 95.5 | 92.9 | 554120 |
| 1714062600 | 95.6 | -4.4 | -4.40 | 99.8 | 100.2 | 95.4 | 558925 |
| 1713976200 | 100 | 2.8 | 2.88 | 97.4 | 100.2 | 96.6 | 1236783 |
| 1713889800 | 97.2 | 2.1 | 2.21 | 94.3 | 98.1 | 94.3 | 516949 |
| 1713803400 | 95.1 | -1 | -1.04 | 95.6 | 97 | 94.5 | 360538 |
| 1713544200 | 96.1 | 1 | 1.05 | 95.9 | 96.5 | 95 | 560833 |
| 1713457800 | 95.1 | 0.6 | 0.63 | 94.1 | 95.7 | 93.4 | 247092 |
| 1713371400 | 94.5 | -3.4 | -3.47 | 96.9 | 97.6 | 94.2 | 616768 |
| 1713285000 | 97.9 | 4.8 | 5.16 | 94 | 99.4 | 93.6 | 792560 |
| 1713198600 | 93.1 | -0.7 | -0.75 | 90.9 | 95 | 90.9 | 841056 |
| 1712939400 | 93.8 | 1.9 | 2.07 | 92.8 | 94.6 | 92.2 | 971423 |
| 1712853000 | 91.9 | 1.4 | 1.55 | 89.9 | 92.4 | 89.8 | 348759 |
| 1712766600 | 90.5 | 2.5 | 2.84 | 89 | 91.1 | 89 | 606108 |
| 1712680200 | 88 | 1.6 | 1.85 | 86.2 | 88.9 | 86.1 | 458265 |
| 1712593800 | 86.4 | 0.8 | 0.93 | 84.2 | 87.5 | 84.2 | 698664 |
| 1712334600 | 85.6 | -0.2 | -0.23 | 86.9 | 86.9 | 83.2 | 1302056 |
| 1712248200 | 85.8 | -0.4 | -0.46 | 85 | 87.9 | 85 | 473718 |
| 1712161800 | 86.2 | -0.8 | -0.92 | 84.6 | 86.6 | 84.6 | 517188 |
| 1712075400 | 87 | 1 | 1.16 | 86 | 87.2 | 84.4 | 696616 |
| 1711647000 | 86 | 0.8 | 0.94 | 85 | 87.5 | 84.9 | 590445 |
| 1711560600 | 85.2 | -2 | -2.29 | 88 | 88 | 84.7 | 334529 |
| 1711474200 | 87.2 | 0.7 | 0.81 | 86.7 | 87.7 | 84.9 | 382006 |
| 1711387800 | 86.5 | 1 | 1.17 | 88.5 | 88.5 | 84.5 | 340161 |
| 1711128600 | 85.5 | -1.8 | -2.06 | 88 | 88 | 85 | 345182 |
| 1711042200 | 87.3 | -0.2 | -0.23 | 89.7 | 89.7 | 86.2 | 371401 |
| 1710955800 | 87.5 | 0.3 | 0.34 | 86.5 | 88.9 | 86.4 | 336513 |
| 1710869400 | 87.2 | -1 | -1.13 | 89.7 | 90.2 | 86.6 | 234788 |
| 1710783000 | 88.2 | 1.9 | 2.20 | 88.6 | 90 | 84.8 | 1179505 |
| 1710523800 | 86.3 | -4.1 | -4.54 | 92.8 | 92.8 | 86 | 1096354 |
| 1710437400 | 90.4 | 0.4 | 0.44 | 92.3 | 92.3 | 89.6 | 337471 |
| 1710351000 | 90 | -0.5 | -0.55 | 92.7 | 92.7 | 89.4 | 298673 |
| 1710264600 | 90.5 | -1.5 | -1.63 | 92.7 | 93 | 89.6 | 586516 |
| 1710178200 | 92 | 0.1 | 0.11 | 92.1 | 93.8 | 91.4 | 395954 |
| 1709919000 | 91.9 | 0 | 0.00 | 94.7 | 94.8 | 90.7 | 390835 |
| 1709832600 | 91.9 | 0.1 | 0.11 | 90.3 | 94.1 | 90.3 | 284454 |
| 1709746200 | 91.8 | -3.4 | -3.57 | 93.9 | 95.2 | 91.1 | 1049413 |
| 1709659800 | 95.2 | -1.4 | -1.45 | 98.9 | 99 | 92.7 | 865997 |
| 1709573400 | 96.6 | 0 | 0.00 | 96.9 | 97.8 | 95.3 | 244317 |
| 1709314200 | 96.6 | 2.1 | 2.22 | 94.8 | 96.6 | 93.7 | 216635 |
| 1709227800 | 94.5 | 0.6 | 0.64 | 94.5 | 94.5 | 94.5 | 115039 |
| 1709141400 | 93.9 | 3.8 | 4.22 | 90.1 | 93.9 | 90 | 327195 |
| 1709055000 | 90.1 | -3.4 | -3.64 | 94 | 94 | 90 | 308463 |
| 1708968600 | 93.5 | -5.8 | -5.84 | 98 | 101.2 | 93 | 383894 |
| 1708709400 | 99.3 | -1.7 | -1.68 | 100.4 | 102.8 | 99.1 | 351393 |
| 1708623000 | 101 | 4.7 | 4.88 | 96.2 | 102.6 | 96.2 | 286155 |
| 1708536600 | 96.3 | 1.8 | 1.90 | 96.5 | 98.4 | 95.5 | 214782 |
| 1708450200 | 94.5 | -4.1 | -4.16 | 98.1 | 98.1 | 94.2 | 124145 |
| 1708363800 | 98.6 | 3 | 3.14 | 94 | 99.7 | 94 | 171781 |
| 1708104600 | 95.6 | 0.6 | 0.63 | 98 | 98 | 94.3 | 248135 |
| 1708018200 | 95 | -0.6 | -0.63 | 96.6 | 98 | 95 | 123584 |
| 1707931800 | 95.6 | 1.5 | 1.59 | 95.7 | 95.7 | 94.6 | 171404 |
| 1707845400 | 94.1 | -1.4 | -1.47 | 93.2 | 95.1 | 93.2 | 182975 |
| 1707759000 | 95.5 | 0.8 | 0.84 | 95 | 97.3 | 94.8 | 169616 |
| 1707499800 | 94.7 | 1 | 1.07 | 94.8 | 97 | 94.4 | 1027130 |
| 1707413400 | 93.7 | 0.1 | 0.11 | 97 | 97 | 92.5 | 201201 |
| 1707327000 | 93.6 | -2.2 | -2.30 | 94.9 | 95 | 93.1 | 162045 |
| 1707240600 | 95.8 | -0.8 | -0.83 | 96.6 | 96.7 | 94.6 | 211764 |
| 1707154200 | 96.6 | -1 | -1.02 | 96.1 | 98.4 | 96.1 | 210063 |
| 1706895000 | 97.6 | -0.5 | -0.51 | 97.9 | 98.3 | 97.6 | 121881 |
| 1706808600 | 98.1 | 0.3 | 0.31 | 96.7 | 99.2 | 96.7 | 329078 |
| 1706722200 | 97.8 | 1.2 | 1.24 | 97 | 98.8 | 94.8 | 1058056 |
| 1706635800 | 96.6 | -1.6 | -1.63 | 97.5 | 98.5 | 96.6 | 460542 |
| 1706549400 | 98.2 | -0.7 | -0.71 | 100 | 100 | 96.7 | 211565 |
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
