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 | 5.9 | 5.04273504274 | 117 | 127.35 | 115.95 | 18802224 | 118.43255798 | DE |
| 4 | 12.95 | 11.7780809459 | 109.95 | 138 | 108.35 | 21528981 | 126.00559607 | DE |
| 12 | 3.55 | 2.97444490993 | 119.35 | 138 | 103 | 17734096 | 117.85231339 | DE |
| 26 | -4.5 | -3.53218210361 | 127.4 | 177.75 | 103 | 16066925 | 126.13300805 | DE |
| 52 | -42.4 | -25.6503327284 | 165.3 | 178.1 | 103 | 15852317 | 136.68465533 | DE |
| 156 | -60.70000274 | -33.0610031776 | 183.60000274 | 235.70000351 | 88.68 | 11986642 | 141.12586059 | DE |
| 260 | 2.3799982 | 1.97477444777 | 120.5200018 | 235.70000351 | 54.94000082 | 8098553 | 140.94799977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 118.45 | 1.5 | 1.28 | 119 | 120.35 | 118.1 | 8064257 |
| 1713544200 | 116.95 | -3.35 | -2.78 | 118.5 | 118.85 | 115.95 | 17040770 |
| 1713457800 | 120.3 | 1.25 | 1.05 | 120.3 | 120.65 | 118.2 | 29919654 |
| 1713371400 | 119.05 | 2.15 | 1.84 | 117.65 | 120.05 | 116.8 | 13487921 |
| 1713285000 | 116.9 | -2.7 | -2.26 | 117 | 119.15 | 116.4 | 25498517 |
| 1713198600 | 119.6 | 0.9 | 0.76 | 118.1 | 121.05 | 118.1 | 18536164 |
| 1712939400 | 118.7 | -3.85 | -3.14 | 123.85 | 123.85 | 118.55 | 11359969 |
| 1712853000 | 122.55 | -1.55 | -1.25 | 124 | 124.55 | 120.9 | 9303966 |
| 1712766600 | 124.1 | -0.55 | -0.44 | 125.6 | 128.44999 | 123.1 | 10744763 |
| 1712680200 | 124.65 | 0.2 | 0.16 | 124.3 | 125.9 | 122.4 | 15936619 |
| 1712593800 | 124.45 | -1.8 | -1.43 | 126.15 | 127.45 | 124.45 | 22645242 |
| 1712334600 | 126.25 | -5.3 | -4.03 | 129.19999 | 130.4 | 126.15 | 11604410 |
| 1712248200 | 131.55 | -0.4 | -0.30 | 131.65 | 133.55 | 128.9 | 27726889 |
| 1712161800 | 131.94999 | -1.1 | -0.83 | 131.75 | 134.69999 | 130.9 | 48046351 |
| 1712075400 | 133.05 | -1.45 | -1.08 | 134.85 | 138 | 132.19999 | 30584423 |
| 1711647000 | 134.5 | 18.2 | 15.65 | 134 | 136.75 | 122.5 | 67647487 |
| 1711560600 | 116.3 | 2.1 | 1.84 | 114.45 | 116.35 | 113.85 | 9338576 |
| 1711474200 | 114.2 | 4.1 | 3.72 | 109.95 | 114.2 | 108.35 | 10035674 |
| 1711387800 | 110.1 | 0.35 | 0.32 | 109.1 | 111.1 | 108.45 | 15025840 |
| 1711128600 | 109.75 | -7.35 | -6.28 | 113.95 | 113.95 | 107.3 | 21569779 |
| 1711042200 | 117.1 | 3.45 | 3.04 | 115.8 | 118.2 | 114.9 | 29655434 |
| 1710955800 | 113.65 | 3.1 | 2.80 | 110.3 | 113.7 | 110.15 | 7105695 |
| 1710869400 | 110.55 | -0.6 | -0.54 | 110.15 | 111.05 | 108.65 | 19854740 |
| 1710783000 | 111.15 | -0.7 | -0.63 | 111.95 | 113.6 | 110.5 | 13978907 |
| 1710523800 | 111.85 | 0 | 0.00 | 112.1 | 113.6 | 110.05 | 28267866 |
| 1710437400 | 111.85 | -1.25 | -1.11 | 112.95 | 116.2 | 111.85 | 20623762 |
| 1710351000 | 113.1 | -4.8 | -4.07 | 117.7 | 119.2 | 113 | 20691359 |
| 1710264600 | 117.9 | 3.7 | 3.24 | 115.8 | 117.9 | 115.2 | 24481191 |
| 1710178200 | 114.2 | -1.5 | -1.30 | 114.15 | 116.75 | 114.05 | 9766044 |
| 1709919000 | 115.7 | -0.05 | -0.04 | 115.2 | 116.55 | 114.35 | 19579873 |
| 1709832600 | 115.75 | -1.25 | -1.07 | 116 | 116.25 | 114 | 22202097 |
| 1709746200 | 117 | -0.55 | -0.47 | 117.95 | 123.6 | 116.2 | 17156662 |
| 1709659800 | 117.55 | -0.7 | -0.59 | 117.85 | 118.2 | 116.45 | 8290277 |
| 1709573400 | 118.25 | -1.65 | -1.38 | 119.9 | 119.9 | 117.5 | 10990777 |
| 1709314200 | 119.9 | 2 | 1.70 | 118 | 120.05 | 116.9 | 6537955 |
| 1709227800 | 117.9 | 0.2 | 0.17 | 117.95 | 119.25 | 116.75 | 16658207 |
| 1709141400 | 117.7 | 2.8 | 2.44 | 116.05 | 120.5 | 115.6 | 36027897 |
| 1709055000 | 114.9 | 0.4 | 0.35 | 114.4 | 116.55 | 113.5 | 11485295 |
| 1708968600 | 114.5 | -0.9 | -0.78 | 115.65 | 116 | 113.35 | 11234361 |
| 1708709400 | 115.4 | 1.95 | 1.72 | 113.65 | 115.75 | 113.6 | 7703147 |
| 1708623000 | 113.45 | 1 | 0.89 | 113.4 | 114.95 | 112.05 | 14034971 |
| 1708536600 | 112.45 | 0.25 | 0.22 | 112.55 | 114.35 | 111.95 | 6008300 |
| 1708450200 | 112.2 | -0.9 | -0.80 | 112.65 | 113.6 | 111.8 | 15522889 |
| 1708363800 | 113.1 | 1 | 0.89 | 111.7 | 113.75 | 111.7 | 13182621 |
| 1708104600 | 112.1 | 2.25 | 2.05 | 110.55 | 112.6 | 110.55 | 10286821 |
| 1708018200 | 109.85 | 1.6 | 1.48 | 109.55 | 110.8 | 108.75 | 8501737 |
| 1707931800 | 108.25 | 2.8 | 2.66 | 105.45 | 108.85 | 105.45 | 6318578 |
| 1707845400 | 105.45 | -0.2 | -0.19 | 105.2 | 105.75 | 103 | 18018893 |
| 1707759000 | 105.65 | 1.65 | 1.59 | 104 | 106.3 | 103.35 | 24645547 |
| 1707499800 | 104 | -0.5 | -0.48 | 104.7 | 106.15 | 104 | 12826113 |
| 1707413400 | 104.5 | -2.85 | -2.65 | 106.6 | 110.15 | 104 | 14507328 |
| 1707327000 | 107.35 | -3.4 | -3.07 | 110.4 | 111.3 | 106.8 | 18884861 |
| 1707240600 | 110.75 | 3.7 | 3.46 | 108.05 | 111.05 | 106.25 | 18543095 |
| 1707154200 | 107.05 | -5.95 | -5.27 | 113.45 | 114.1 | 107.05 | 19041343 |
| 1706895000 | 113 | -1.95 | -1.70 | 115.9 | 116.8 | 112.5 | 15242352 |
| 1706808600 | 114.95 | -2.1 | -1.79 | 115.05 | 116.35 | 113.5 | 11089328 |
| 1706722200 | 117.05 | -2.05 | -1.72 | 117.95 | 118.45 | 117.05 | 20575953 |
| 1706635800 | 119.1 | 0.95 | 0.80 | 119.35 | 120.2 | 118.45 | 14937996 |
| 1706549400 | 118.15 | 0.35 | 0.30 | 117.6 | 118.35 | 116.9 | 9289780 |
| 1706290200 | 117.8 | 1.3 | 1.12 | 116.25 | 117.8 | 115.4 | 12662412 |
| 1706203800 | 116.5 | -0.35 | -0.30 | 116.25 | 117.4 | 115.25 | 11828158 |
| 1706117400 | 116.85 | 0.95 | 0.82 | 116.85 | 118.2 | 114.35 | 18585832 |
| 1706031000 | 115.9 | 1.2 | 1.05 | 115 | 117.5 | 114.25 | 14140641 |
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
