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 | 12.75 | 12.9903209373 | 98.15 | 110.2 | 98 | 4023113 | 106.5802374 | DE |
| 4 | 2.7 | 2.49537892791 | 108.2 | 110.2 | 97.3 | 2245659 | 104.38919264 | DE |
| 12 | 8.2 | 7.98442064265 | 102.7 | 110.2 | 93.55 | 2197235 | 103.59044436 | DE |
| 26 | 29.9 | 36.9135802469 | 81 | 110.2 | 78.05 | 2457811 | 99.51438493 | DE |
| 52 | 24.1 | 27.7649769585 | 86.8 | 110.2 | 71.2 | 2131721 | 92.34822222 | DE |
| 156 | -49.1 | -30.6875 | 160 | 169.4 | 71.2 | 3429120 | 120.37536229 | DE |
| 260 | -38.8 | -25.918503674 | 149.7 | 178.95 | 71.2 | 3952524 | 131.16535022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 110.9 | 3.3 | 3.07 | 110.2 | 110.9 | 106.5 | 1136792 |
| 1714149000 | 107.6 | 2.2 | 2.09 | 104 | 109 | 104 | 14013145 |
| 1714062600 | 105.4 | -0.8 | -0.75 | 103.7 | 107.6 | 103.7 | 1845928 |
| 1713976200 | 106.2 | 3.7 | 3.61 | 104.5 | 107.6 | 102.7 | 1996025 |
| 1713889800 | 102.5 | 2.75 | 2.76 | 98 | 102.5 | 98 | 1486197 |
| 1713803400 | 99.75 | 1.55 | 1.58 | 98.15 | 101.1 | 98.15 | 774270 |
| 1713544200 | 98.2 | -0.8 | -0.81 | 97.95 | 99.05 | 97.3 | 1105564 |
| 1713457800 | 99 | -3.5 | -3.41 | 99.6 | 100.1 | 98.4 | 1591824 |
| 1713371400 | 102.5 | 2.1 | 2.09 | 99.15 | 102.7 | 99.15 | 1084584 |
| 1713285000 | 100.4 | -3.6 | -3.46 | 102.5 | 102.8 | 100.4 | 1330257 |
| 1713198600 | 104 | 1.9 | 1.86 | 102 | 104 | 101.3 | 923745 |
| 1712939400 | 102.1 | -2 | -1.92 | 104.9 | 105.5 | 101.8 | 1293532 |
| 1712853000 | 104.1 | 0.9 | 0.87 | 104.8 | 104.8 | 102.1 | 1085063 |
| 1712766600 | 103.2 | 1.5 | 1.47 | 99.85 | 105 | 99.85 | 4489470 |
| 1712680200 | 101.7 | -1.3 | -1.26 | 102.7 | 103.2 | 101.6 | 1020389 |
| 1712593800 | 103 | 0.9 | 0.88 | 99.9 | 103.2 | 99.9 | 1067996 |
| 1712334600 | 102.1 | -1.5 | -1.45 | 103 | 103.4 | 101.9 | 2086075 |
| 1712248200 | 103.6 | 0.9 | 0.88 | 103.9 | 104.3 | 103 | 1751723 |
| 1712161800 | 102.7 | -3.7 | -3.48 | 107.4 | 107.4 | 102.7 | 2546519 |
| 1712075400 | 106.4 | -0.7 | -0.65 | 108.2 | 109.8 | 106.2 | 1175218 |
| 1711647000 | 107.1 | 2.5 | 2.39 | 106.2 | 107.6 | 105 | 13223792 |
| 1711560600 | 104.6 | -0.5 | -0.48 | 106.15 | 106.2 | 104.6 | 1938959 |
| 1711474200 | 105.1 | -0.9 | -0.85 | 106.3 | 106.5 | 104.6 | 788496 |
| 1711387800 | 106 | -0.3 | -0.28 | 103.8 | 106.4 | 103.8 | 767380 |
| 1711128600 | 106.3 | -1 | -0.93 | 108.8 | 108.8 | 105 | 637118 |
| 1711042200 | 107.3 | 1.9 | 1.80 | 106.7 | 107.4 | 104.8 | 1016310 |
| 1710955800 | 105.4 | 1.9 | 1.84 | 103.2 | 105.7 | 103.2 | 987717 |
| 1710869400 | 103.5 | 1.3 | 1.27 | 102.9 | 103.8 | 101.9 | 1692160 |
| 1710783000 | 102.2 | 0 | 0.00 | 103.1 | 103.1 | 101.4 | 2355250 |
| 1710523800 | 102.2 | 2 | 2.00 | 102.5 | 102.5 | 100.2 | 2431113 |
| 1710437400 | 100.2 | -1.3 | -1.28 | 102 | 102 | 99.8 | 1104986 |
| 1710351000 | 101.5 | -2.8 | -2.68 | 103.8 | 104.5 | 101.5 | 2116611 |
| 1710264600 | 104.3 | 6.35 | 6.48 | 99.05 | 104.3 | 97.7 | 1883714 |
| 1710178200 | 97.95 | -1.7 | -1.71 | 100 | 100 | 97.3 | 1216027 |
| 1709919000 | 99.65 | 2.2 | 2.26 | 98 | 99.65 | 96.1 | 3306406 |
| 1709832600 | 97.45 | -5.95 | -5.75 | 101.6 | 102.7 | 97.45 | 2484526 |
| 1709746200 | 103.4 | 1.8 | 1.77 | 99.55 | 106.7 | 99.2 | 3071947 |
| 1709659800 | 101.6 | -0.7 | -0.68 | 101 | 102.2 | 100.6 | 1590169 |
| 1709573400 | 102.3 | -4.3 | -4.03 | 104.2 | 104.2 | 100.8 | 2496557 |
| 1709314200 | 106.6 | 10.15 | 10.52 | 96.2 | 107.9 | 95.05 | 4406535 |
| 1709227800 | 96.45 | 1.5 | 1.58 | 95.05 | 96.75 | 94.8 | 1272941 |
| 1709141400 | 94.95 | -2.3 | -2.37 | 96.3 | 96.85 | 93.55 | 1595579 |
| 1709055000 | 97.25 | 0.1 | 0.10 | 96.25 | 97.6 | 95.95 | 1351390 |
| 1708968600 | 97.15 | -3.45 | -3.43 | 100.9 | 100.9 | 96.7 | 831729 |
| 1708709400 | 100.6 | -1.1 | -1.08 | 101.6 | 101.8 | 99.95 | 671552 |
| 1708623000 | 101.7 | -2 | -1.93 | 104.4 | 105.8 | 101 | 1338401 |
| 1708536600 | 103.7 | 1.3 | 1.27 | 103 | 104.3 | 102.8 | 961472 |
| 1708450200 | 102.4 | -1.5 | -1.44 | 103 | 103.6 | 102.1 | 555896 |
| 1708363800 | 103.9 | 0.5 | 0.48 | 103.4 | 103.9 | 102.1 | 14963918 |
| 1708104600 | 103.4 | 1.4 | 1.37 | 104.7 | 104.7 | 102.1 | 668068 |
| 1708018200 | 102 | 0.2 | 0.20 | 101.4 | 102.2 | 100.9 | 780476 |
| 1707931800 | 101.8 | -0.2 | -0.20 | 101.6 | 102.7 | 101.6 | 812856 |
| 1707845400 | 102 | -1.8 | -1.73 | 103.4 | 103.9 | 100.8 | 1076143 |
| 1707759000 | 103.8 | 1.1 | 1.07 | 102.2 | 103.8 | 101.7 | 760983 |
| 1707499800 | 102.7 | -0.6 | -0.58 | 103.8 | 103.8 | 101.9 | 585029 |
| 1707413400 | 103.3 | 1.2 | 1.18 | 102.1 | 104.1 | 102 | 1213781 |
| 1707327000 | 102.1 | -1.2 | -1.16 | 103 | 103.1 | 101.8 | 4032110 |
| 1707240600 | 103.3 | 2.2 | 2.18 | 101.7 | 103.3 | 100.7 | 1223406 |
| 1707154200 | 101.1 | -1.9 | -1.84 | 102.7 | 103 | 101.1 | 560591 |
| 1706895000 | 103 | 0.5 | 0.49 | 102.4 | 103.8 | 101.9 | 825129 |
| 1706808600 | 102.5 | -2.2 | -2.10 | 104 | 104.1 | 102.1 | 953818 |
| 1706722200 | 104.7 | 0.9 | 0.87 | 102.8 | 104.7 | 102.4 | 2665846 |
| 1706635800 | 103.8 | 0.6 | 0.58 | 104 | 104.8 | 103.1 | 814527 |
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
