We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.877192982456 | 114 | 129 | 106.8 | 1777593 | 116.36669209 | DE |
| 4 | 7.3 | 6.90633869442 | 105.7 | 129 | 104.7 | 1582232 | 115.62659373 | DE |
| 12 | -2.2 | -1.90972222222 | 115.2 | 129 | 89 | 1412704 | 105.59883162 | DE |
| 26 | -5.4 | -4.56081081081 | 118.4 | 142.2 | 89 | 1199442 | 113.10644268 | DE |
| 52 | -45.6 | -28.7515762926 | 158.6 | 158.6 | 81.7 | 1450278 | 114.29183193 | DE |
| 156 | -59.6 | -34.5307068366 | 172.6 | 321 | 81.7 | 1230639 | 175.18909491 | DE |
| 260 | -142 | -55.6862745098 | 255 | 321 | 47.3 | 1130073 | 162.58689404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 122.4 | 10.4 | 9.29 | 112.2 | 129 | 112.2 | 4382496 |
| 1713544200 | 112 | 0.9 | 0.81 | 111.1 | 112.5 | 106.8 | 1197841 |
| 1713457800 | 111.1 | 0.1 | 0.09 | 113.3 | 114.7 | 109.8 | 753527 |
| 1713371400 | 111 | 2.6 | 2.40 | 110 | 111.8 | 107.7 | 1194610 |
| 1713285000 | 108.4 | -4.3 | -3.82 | 114 | 114 | 107.9 | 1359491 |
| 1713198600 | 112.7 | -5.2 | -4.41 | 119.9 | 119.9 | 112.7 | 1474720 |
| 1712939400 | 117.9 | 3.2 | 2.79 | 118 | 122.2 | 117.9 | 1069421 |
| 1712853000 | 114.7 | -0.8 | -0.69 | 115.5 | 118.1 | 113.1 | 1096640 |
| 1712766600 | 115.5 | -7.5 | -6.10 | 124.1 | 124.1 | 115.5 | 1298750 |
| 1712680200 | 123 | 4 | 3.36 | 120 | 127.8 | 118 | 2543232 |
| 1712593800 | 119 | 8.9 | 8.08 | 112.5 | 126 | 112.3 | 4670872 |
| 1712334600 | 110.1 | -0.2 | -0.18 | 111.4 | 111.4 | 107.5 | 976332 |
| 1712248200 | 110.3 | 0.4 | 0.36 | 113.5 | 113.5 | 110.3 | 870702 |
| 1712161800 | 109.9 | 0.9 | 0.83 | 109.7 | 110.9 | 108.3 | 841748 |
| 1712075400 | 109 | -4.3 | -3.80 | 113.9 | 115.7 | 109 | 1256235 |
| 1711647000 | 113.3 | 1.3 | 1.16 | 114 | 114.5 | 110 | 1156833 |
| 1711560600 | 112 | 4 | 3.70 | 108.3 | 113.1 | 108 | 1417394 |
| 1711474200 | 108 | 1.2 | 1.12 | 105.7 | 108.5 | 104.7 | 919336 |
| 1711387800 | 106.8 | 1.5 | 1.42 | 105.6 | 108.6 | 105.4 | 1114297 |
| 1711128600 | 105.3 | 0.5 | 0.48 | 107.8 | 108.5 | 103.6 | 1296333 |
| 1711042200 | 104.8 | -4.3 | -3.94 | 107.8 | 110.5 | 102.2 | 1542748 |
| 1710955800 | 109.1 | 0.8 | 0.74 | 108.6 | 109.9 | 105.4 | 923857 |
| 1710869400 | 108.3 | -2.1 | -1.90 | 109.1 | 111.8 | 105.5 | 1240715 |
| 1710783000 | 110.4 | 1.8 | 1.66 | 110 | 114.6 | 108 | 2245594 |
| 1710523800 | 108.6 | 2.9 | 2.74 | 105 | 109.5 | 105 | 1220885 |
| 1710437400 | 105.7 | 2.8 | 2.72 | 103 | 105.7 | 103 | 695169 |
| 1710351000 | 102.9 | 0 | 0.00 | 103 | 103.2 | 100.7 | 821229 |
| 1710264600 | 102.9 | 1.7 | 1.68 | 100.1 | 103 | 100.1 | 633020 |
| 1710178200 | 101.2 | -2.1 | -2.03 | 103.5 | 103.6 | 100 | 914420 |
| 1709919000 | 103.3 | -1.7 | -1.62 | 105 | 106.5 | 102.5 | 753783 |
| 1709832600 | 105 | 4 | 3.96 | 103.5 | 105.3 | 98.55 | 1594111 |
| 1709746200 | 101 | -0.5 | -0.49 | 101.4 | 104 | 100.2 | 831428 |
| 1709659800 | 101.5 | 0.5 | 0.50 | 99.15 | 102 | 98.4 | 456619 |
| 1709573400 | 101 | 1 | 1.00 | 102 | 106.4 | 100.6 | 1464575 |
| 1709314200 | 100 | 5.4 | 5.71 | 94.5 | 100.8 | 94.5 | 1273845 |
| 1709227800 | 94.6 | -1.35 | -1.41 | 95.95 | 96.65 | 93.3 | 7129516 |
| 1709141400 | 95.95 | 0.2 | 0.21 | 97.8 | 99.25 | 93.5 | 770798 |
| 1709055000 | 95.75 | 3.3 | 3.57 | 92.45 | 96 | 92.25 | 849812 |
| 1708968600 | 92.45 | 0.6 | 0.65 | 93.8 | 93.8 | 89 | 1222694 |
| 1708709400 | 91.85 | -2.6 | -2.75 | 95 | 95.05 | 91.2 | 1136529 |
| 1708623000 | 94.45 | -0.35 | -0.37 | 95 | 95.95 | 92.15 | 1247005 |
| 1708536600 | 94.8 | -0.85 | -0.89 | 97.2 | 98 | 93.4 | 1204491 |
| 1708450200 | 95.65 | -4.85 | -4.83 | 99 | 99.5 | 95.65 | 1063610 |
| 1708363800 | 100.5 | 1.95 | 1.98 | 98.55 | 102.2 | 97.85 | 1189514 |
| 1708104600 | 98.55 | -0.6 | -0.61 | 99.5 | 102.3 | 97.4 | 1469332 |
| 1708018200 | 99.15 | 2.6 | 2.69 | 97 | 99.35 | 96.7 | 1121649 |
| 1707931800 | 96.55 | -0.15 | -0.16 | 96.55 | 97.85 | 94.6 | 730989 |
| 1707845400 | 96.7 | -3.3 | -3.30 | 99.5 | 100.7 | 96.65 | 992551 |
| 1707759000 | 100 | 3.9 | 4.06 | 96 | 104.6 | 94.5 | 3649126 |
| 1707499800 | 96.1 | -1.8 | -1.84 | 99.5 | 99.5 | 95.4 | 1518609 |
| 1707413400 | 97.9 | -1.6 | -1.61 | 99 | 99 | 94.2 | 1627908 |
| 1707327000 | 99.5 | -2.7 | -2.64 | 101 | 102.5 | 99.05 | 1277035 |
| 1707240600 | 102.2 | 2.9 | 2.92 | 100.9 | 102.5 | 99.6 | 673569 |
| 1707154200 | 99.3 | -1.4 | -1.39 | 100.2 | 101 | 98.2 | 1702190 |
| 1706895000 | 100.7 | -1.4 | -1.37 | 102 | 103.9 | 98.4 | 1252134 |
| 1706808600 | 102.1 | -2.9 | -2.76 | 105 | 106.5 | 102.1 | 947465 |
| 1706722200 | 105 | -6.5 | -5.83 | 110 | 110 | 105 | 898318 |
| 1706635800 | 111.5 | -3.9 | -3.38 | 115.2 | 117.3 | 110.4 | 759151 |
| 1706549400 | 115.4 | 5.4 | 4.91 | 110 | 119.9 | 110 | 2164264 |
| 1706290200 | 110 | -0.2 | -0.18 | 109.8 | 111 | 109 | 643044 |
| 1706203800 | 110.2 | -0.5 | -0.45 | 110.7 | 110.9 | 108.9 | 584709 |
| 1706117400 | 110.7 | 1.8 | 1.65 | 109 | 113.1 | 109 | 759235 |
| 1706031000 | 108.9 | -0.1 | -0.09 | 111.4 | 111.4 | 108.1 | 667316 |
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
