We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 0.992366412214 | 131 | 132.4 | 123.8 | 2239950 | 128.76182433 | DE |
| 4 | 14.1 | 11.9289340102 | 118.2 | 133.4 | 117.8 | 2887298 | 127.55757455 | DE |
| 12 | 15.8 | 13.5622317597 | 116.5 | 133.4 | 108 | 2086495 | 121.20317122 | DE |
| 26 | 11.7 | 9.70149253731 | 120.6 | 149.4 | 108 | 4408339 | 128.52678563 | DE |
| 52 | 29 | 28.07357212 | 103.3 | 149.4 | 97 | 3380537 | 123.84923539 | DE |
| 156 | -102.7 | -43.7021276596 | 235 | 395.9 | 73.16 | 3391305 | 147.52075528 | DE |
| 260 | -198.7 | -60.0302114804 | 331 | 395.9 | 73.16 | 3571081 | 156.38962347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 132.3 | 2.3 | 1.77 | 132 | 132.3 | 128.19999 | 2051125 |
| 1714062600 | 130 | -0.3 | -0.23 | 128.9 | 132.4 | 128.4 | 3256331 |
| 1713976200 | 130.3 | 0.3 | 0.23 | 132 | 132 | 128.8 | 1203080 |
| 1713889800 | 130 | 3.7 | 2.93 | 125.4 | 130.4 | 125.4 | 2442732 |
| 1713803400 | 126.3 | -0.7 | -0.55 | 123.9 | 129.4 | 123.8 | 1907656 |
| 1713544200 | 127 | 0.4 | 0.32 | 131 | 131 | 125 | 2389952 |
| 1713457800 | 126.6 | 5.4 | 4.46 | 124.5 | 130.5 | 121.9 | 5720056 |
| 1713371400 | 121.2 | -3.9 | -3.12 | 125.4 | 126.2 | 120.5 | 4361633 |
| 1713285000 | 125.1 | -5.1 | -3.92 | 129.1 | 129.8 | 124.4 | 2924197 |
| 1713198600 | 130.19999 | 1 | 0.77 | 129.9 | 133 | 129.19999 | 3851667 |
| 1712939400 | 129.19999 | 0.5 | 0.39 | 131.69999 | 132.5 | 129.1 | 2321403 |
| 1712853000 | 128.69999 | -1.3 | -1.00 | 129 | 130.8 | 128.3 | 2063685 |
| 1712766600 | 130 | 0 | 0.00 | 129.6 | 131.6 | 128.19999 | 2799090 |
| 1712680200 | 130 | -1 | -0.76 | 131.4 | 132.4 | 129.9 | 2345974 |
| 1712593800 | 131 | 1.9 | 1.47 | 132.8 | 133.4 | 129.9 | 1656855 |
| 1712334600 | 129.1 | -0.9 | -0.69 | 128.4 | 130.19999 | 128 | 3265082 |
| 1712248200 | 130 | 4.6 | 3.67 | 123.3 | 130 | 123.3 | 4409449 |
| 1712161800 | 125.4 | 4.6 | 3.81 | 120 | 125.6 | 120 | 2309727 |
| 1712075400 | 120.8 | 2.5 | 2.11 | 118.2 | 122.3 | 117.8 | 2742801 |
| 1711647000 | 118.3 | 1.8 | 1.55 | 118 | 118.8 | 115.4 | 1584517 |
| 1711560600 | 116.5 | 0.7 | 0.60 | 114.9 | 116.5 | 113.6 | 880376 |
| 1711474200 | 115.8 | 0 | 0.00 | 116 | 116.9 | 115.3 | 889206 |
| 1711387800 | 115.8 | -0.4 | -0.34 | 113.6 | 116.7 | 113.5 | 828736 |
| 1711128600 | 116.2 | -0.9 | -0.77 | 116.8 | 118 | 114.5 | 1327760 |
| 1711042200 | 117.1 | -0.6 | -0.51 | 118.7 | 120.5 | 116.2 | 1080349 |
| 1710955800 | 117.7 | 2.7 | 2.35 | 114.1 | 118.5 | 113.2 | 1479424 |
| 1710869400 | 115 | 1 | 0.88 | 115 | 117.1 | 112.5 | 1746804 |
| 1710783000 | 114 | -3.9 | -3.31 | 116.1 | 118.9 | 112.1 | 1793835 |
| 1710523800 | 117.9 | 0.7 | 0.60 | 118.6 | 120.6 | 116.8 | 5355934 |
| 1710437400 | 117.2 | 2.7 | 2.36 | 117.6 | 120 | 110.3 | 2387790 |
| 1710351000 | 114.5 | -2 | -1.72 | 116 | 117 | 113 | 1944470 |
| 1710264600 | 116.5 | 2.7 | 2.37 | 114.6 | 116.7 | 113.4 | 1296074 |
| 1710178200 | 113.8 | -1.2 | -1.04 | 114.2 | 117 | 113.1 | 2290610 |
| 1709919000 | 115 | -1.9 | -1.63 | 115 | 116 | 114.4 | 1246573 |
| 1709832600 | 116.9 | -0.6 | -0.51 | 115.9 | 118.8 | 115.7 | 1281590 |
| 1709746200 | 117.5 | 2.8 | 2.44 | 114 | 119 | 114 | 1324416 |
| 1709659800 | 114.7 | -3.1 | -2.63 | 116 | 118.4 | 114.2 | 3099378 |
| 1709573400 | 117.8 | 4.8 | 4.25 | 112.4 | 119.1 | 112.4 | 2565302 |
| 1709314200 | 113 | 3.2 | 2.91 | 112 | 113.6 | 109.5 | 1502611 |
| 1709227800 | 109.8 | -1.8 | -1.61 | 110 | 113 | 109.8 | 2657640 |
| 1709141400 | 111.6 | -1.8 | -1.59 | 111 | 113.4 | 110.5 | 1213788 |
| 1709055000 | 113.4 | 1.7 | 1.52 | 110 | 113.4 | 110 | 1419858 |
| 1708968600 | 111.7 | -3 | -2.62 | 112.5 | 114 | 108 | 2875691 |
| 1708709400 | 114.7 | -1.1 | -0.95 | 115.7 | 116 | 114.2 | 551832 |
| 1708623000 | 115.8 | 0.2 | 0.17 | 115 | 116.5 | 114.7 | 1198188 |
| 1708536600 | 115.6 | -1.1 | -0.94 | 117.1 | 117.1 | 114.3 | 547975 |
| 1708450200 | 116.7 | -2.4 | -2.02 | 119 | 119.1 | 115.7 | 844409 |
| 1708363800 | 119.1 | 2.1 | 1.79 | 116 | 119.1 | 115.7 | 889566 |
| 1708104600 | 117 | -2.7 | -2.26 | 116.4 | 120.5 | 116.4 | 1748918 |
| 1708018200 | 119.7 | -0.7 | -0.58 | 120.2 | 121.9 | 118.6 | 893657 |
| 1707931800 | 120.4 | 2.4 | 2.03 | 117 | 122.1 | 117 | 1137191 |
| 1707845400 | 118 | -2.9 | -2.40 | 123.1 | 123.1 | 115.5 | 1615676 |
| 1707759000 | 120.9 | 1.4 | 1.17 | 122.4 | 123.4 | 120.9 | 1210966 |
| 1707499800 | 119.5 | 0.5 | 0.42 | 118 | 122 | 118 | 1152588 |
| 1707413400 | 119 | 1.3 | 1.10 | 117 | 121 | 117 | 941810 |
| 1707327000 | 117.7 | -2.8 | -2.32 | 118.6 | 122.8 | 116.5 | 2236319 |
| 1707240600 | 120.5 | 1.3 | 1.09 | 119.2 | 120.8 | 116.6 | 925492 |
| 1707154200 | 119.2 | 2.2 | 1.88 | 117.2 | 120.5 | 116.6 | 7045037 |
| 1706895000 | 117 | 1.1 | 0.95 | 116.5 | 119.3 | 115.5 | 2032989 |
| 1706808600 | 115.9 | -1.6 | -1.36 | 116.5 | 121.3 | 115.9 | 2935525 |
| 1706722200 | 117.5 | -0.6 | -0.51 | 117.5 | 119.7 | 117.3 | 4351066 |
| 1706635800 | 118.1 | -3.8 | -3.12 | 115.4 | 120 | 115 | 14278306 |
| 1706549400 | 121.9 | -0.2 | -0.16 | 125 | 125 | 120.8 | 407342 |
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
