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 | 3.6 | 3.32717190388 | 108.2 | 113.6 | 107.8 | 888144 | 111.3855758 | DE |
| 4 | -3.2 | -2.78260869565 | 115 | 115.8 | 105 | 1049266 | 110.65046735 | DE |
| 12 | -13.4 | -10.7028753994 | 125.2 | 131 | 105 | 1064705 | 116.98116687 | DE |
| 26 | 11.8 | 11.8 | 100 | 131 | 99.6 | 1325449 | 118.39257061 | DE |
| 52 | -20.4 | -15.4311649017 | 132.2 | 144.8 | 98.5 | 1249912 | 118.66373259 | DE |
| 156 | -42.7 | -27.6375404531 | 154.5 | 200 | 98.5 | 1372325 | 150.52301273 | DE |
| 260 | -6.2 | -5.25423728814 | 118 | 200 | 98.5 | 938947 | 148.88661682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 111.8 | 0.2 | 0.18 | 111.2 | 112.8 | 110.6 | 928114 |
| 1714062600 | 111.6 | 1.2 | 1.09 | 109.8 | 111.6 | 109.8 | 1347321 |
| 1713976200 | 110.4 | -2.4 | -2.13 | 113.6 | 113.6 | 109.8 | 568601 |
| 1713889800 | 112.8 | 1.4 | 1.26 | 110 | 113.2 | 110 | 1082364 |
| 1713803400 | 111.4 | 1.8 | 1.64 | 110.2 | 112 | 108.2 | 731195 |
| 1713544200 | 109.6 | 0 | 0.00 | 108.2 | 109.8 | 107.8 | 711237 |
| 1713457800 | 109.6 | 1 | 0.92 | 108 | 109.8 | 108 | 672074 |
| 1713371400 | 108.6 | 1.6 | 1.50 | 105 | 109.8 | 105 | 1285771 |
| 1713285000 | 107 | -1.8 | -1.65 | 107.6 | 108 | 105.8 | 1083167 |
| 1713198600 | 108.8 | 0.2 | 0.18 | 109 | 110.4 | 107.6 | 1710408 |
| 1712939400 | 108.6 | -1.4 | -1.27 | 110.4 | 111 | 108.6 | 1506385 |
| 1712853000 | 110 | 0.4 | 0.36 | 110.2 | 110.4 | 108.2 | 749967 |
| 1712766600 | 109.6 | -2 | -1.79 | 110.6 | 113 | 108 | 1278747 |
| 1712680200 | 111.6 | 0.2 | 0.18 | 111.2 | 112.6 | 110.4 | 857925 |
| 1712593800 | 111.4 | -1 | -0.89 | 112 | 113.4 | 110.2 | 678003 |
| 1712334600 | 112.4 | -1.2 | -1.06 | 113.2 | 113.8 | 111 | 977535 |
| 1712248200 | 113.6 | 0.8 | 0.71 | 114.6 | 114.8 | 113 | 672966 |
| 1712161800 | 112.8 | -0.6 | -0.53 | 113.4 | 115.2 | 112.8 | 1792685 |
| 1712075400 | 113.4 | -1 | -0.87 | 115 | 115.8 | 113.2 | 1180428 |
| 1711647000 | 114.4 | -1 | -0.87 | 115 | 117.6 | 114.2 | 2834632 |
| 1711560600 | 115.4 | -0.4 | -0.35 | 116 | 116.6 | 115 | 622009 |
| 1711474200 | 115.8 | -0.6 | -0.52 | 117 | 117.4 | 115.8 | 841758 |
| 1711387800 | 116.4 | -1.6 | -1.36 | 116.4 | 117.8 | 116.4 | 636246 |
| 1711128600 | 118 | 1 | 0.85 | 120 | 120 | 117 | 2455155 |
| 1711042200 | 117 | -0.2 | -0.17 | 120 | 121 | 117 | 1377480 |
| 1710955800 | 117.2 | 1.2 | 1.03 | 116 | 118.4 | 115.8 | 1679121 |
| 1710869400 | 116 | -0.2 | -0.17 | 117.6 | 118 | 115.8 | 637539 |
| 1710783000 | 116.2 | -1.8 | -1.53 | 116.8 | 120.6 | 116 | 526152 |
| 1710523800 | 118 | 0.6 | 0.51 | 117 | 118.6 | 117 | 1846643 |
| 1710437400 | 117.4 | 0.6 | 0.51 | 117.2 | 118.8 | 117 | 991295 |
| 1710351000 | 116.8 | -1.2 | -1.02 | 118 | 119.8 | 116.8 | 1546775 |
| 1710264600 | 118 | -2.4 | -1.99 | 118 | 120.8 | 118 | 934072 |
| 1710178200 | 120.4 | -0.8 | -0.66 | 121.6 | 122.4 | 120 | 690658 |
| 1709919000 | 121.2 | 2 | 1.68 | 119.2 | 121.8 | 119 | 924082 |
| 1709832600 | 119.2 | 1.2 | 1.02 | 119.2 | 120.4 | 118.4 | 667133 |
| 1709746200 | 118 | 1.6 | 1.37 | 116.2 | 119.6 | 116 | 675991 |
| 1709659800 | 116.4 | 0 | 0.00 | 117.6 | 117.6 | 116 | 610891 |
| 1709573400 | 116.4 | -0.2 | -0.17 | 119.2 | 119.2 | 115.8 | 863445 |
| 1709314200 | 116.6 | 0.6 | 0.52 | 116.8 | 119 | 115.4 | 497380 |
| 1709227800 | 116 | 0.6 | 0.52 | 115 | 117.8 | 115 | 1285791 |
| 1709141400 | 115.4 | -0.2 | -0.17 | 115.2 | 116.4 | 115 | 1372641 |
| 1709055000 | 115.6 | -0.4 | -0.34 | 116.6 | 117.6 | 115.2 | 687348 |
| 1708968600 | 116 | -1 | -0.85 | 117 | 117.8 | 116 | 718963 |
| 1708709400 | 117 | -2.4 | -2.01 | 117 | 118.8 | 117 | 427306 |
| 1708623000 | 119.4 | 0.8 | 0.67 | 118.8 | 119.6 | 117.4 | 1018823 |
| 1708536600 | 118.6 | -7 | -5.57 | 125 | 125 | 117.8 | 1749999 |
| 1708450200 | 125.6 | -3 | -2.33 | 129.4 | 131 | 125.6 | 1272383 |
| 1708363800 | 128.6 | 1.2 | 0.94 | 127.8 | 130 | 126.8 | 968150 |
| 1708104600 | 127.4 | 1.2 | 0.95 | 127.8 | 127.8 | 126.6 | 933978 |
| 1708018200 | 126.2 | 2.2 | 1.77 | 124 | 127.4 | 124 | 621560 |
| 1707931800 | 124 | 1 | 0.81 | 124.2 | 125 | 123 | 1566901 |
| 1707845400 | 123 | -4 | -3.15 | 126 | 127.4 | 122.4 | 1448034 |
| 1707759000 | 127 | 1.4 | 1.11 | 124.2 | 127.6 | 124.2 | 991515 |
| 1707499800 | 125.6 | -0.2 | -0.16 | 125.4 | 126.6 | 125.2 | 768977 |
| 1707413400 | 125.8 | 0.2 | 0.16 | 125.6 | 127 | 125.6 | 864724 |
| 1707327000 | 125.6 | 0.6 | 0.48 | 125 | 126 | 124.4 | 1069966 |
| 1707240600 | 125 | 1 | 0.81 | 124 | 125.4 | 123 | 1164568 |
| 1707154200 | 124 | -1.8 | -1.43 | 126.6 | 126.6 | 124 | 912279 |
| 1706895000 | 125.8 | 1.6 | 1.29 | 125.2 | 127 | 124.2 | 1163764 |
| 1706808600 | 124.2 | -1.2 | -0.96 | 124.2 | 126 | 123.6 | 2015970 |
| 1706722200 | 125.4 | 1.6 | 1.29 | 125 | 125.8 | 123 | 9514987 |
| 1706635800 | 123.8 | -0.8 | -0.64 | 125.6 | 125.8 | 123.4 | 2415048 |
| 1706549400 | 124.6 | 0.4 | 0.32 | 124.2 | 125 | 122.2 | 2915190 |
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
