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 | 1.06 | 1.1675294636 | 90.79 | 92.3 | 90.21 | 1386 | 90.97271284 | DE |
| 4 | -8.13 | -8.13162632527 | 99.98 | 101.6 | 90.21 | 828 | 94.5686073 | DE |
| 12 | -9.93 | -9.75633719788 | 101.78 | 106.1 | 90.21 | 713 | 99.52843279 | DE |
| 26 | 1.85 | 2.05555555556 | 90 | 107.96 | 86.2 | 877 | 95.69054027 | DE |
| 52 | 6.61 | 7.75457531675 | 85.24 | 107.96 | 83.4 | 858 | 92.66545431 | DE |
| 156 | 2.25 | 2.51116071429 | 89.6 | 107.96 | 76.36 | 985 | 91.46327112 | DE |
| 260 | 7.03 | 8.28813958972 | 84.82 | 107.96 | 68 | 1524 | 87.71717354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 91.01 | 0.15 | 0.17 | 90.4 | 91.01 | 90.21 | 364 |
| 1732121700 | 90.86 | -0.16 | -0.18 | 91.67 | 91.79 | 90.86 | 1725 |
| 1732035300 | 91.02 | 0.02 | 0.02 | 90.78 | 92.3 | 90.72 | 2438 |
| 1731948900 | 91 | 0 | 0.00 | 90.9 | 91.24 | 90.9 | 538 |
| 1731689700 | 91 | -3.22 | -3.42 | 90.79 | 91.85 | 90.3 | 1865 |
| 1731603300 | 94.22 | 0.28 | 0.30 | 93.55 | 94.22 | 93.48 | 196 |
| 1731516900 | 93.94 | -0.85 | -0.90 | 94.56 | 94.64 | 93.94 | 1085 |
| 1731430500 | 94.79 | -1.02 | -1.06 | 94.79 | 95.07 | 94.79 | 1028 |
| 1731344100 | 95.81 | -0.05 | -0.05 | 96.3 | 96.3 | 95.55 | 493 |
| 1731084900 | 95.86 | 0.49 | 0.51 | 96.27 | 96.36 | 95.67 | 584 |
| 1730998500 | 95.37 | -0.07 | -0.07 | 95.5 | 95.77 | 95.3 | 1115 |
| 1730912100 | 95.44 | -0.85 | -0.88 | 97.4 | 97.87 | 95.44 | 159 |
| 1730825700 | 96.29 | -2.1 | -2.13 | 97.7 | 97.7 | 96.29 | 405 |
| 1730739300 | 98.39 | -0.32 | -0.32 | 98.75 | 98.78 | 98.39 | 169 |
| 1730480100 | 98.71 | 1.86 | 1.92 | 98.22 | 98.71 | 98.22 | 140 |
| 1730393700 | 96.85 | -1.97 | -1.99 | 97.94 | 98.11 | 96.85 | 584 |
| 1730307300 | 98.82 | -1.38 | -1.38 | 99.61 | 99.61 | 98.5 | 605 |
| 1730220900 | 100.2 | -0.32 | -0.32 | 100.2 | 101.6 | 100.2 | 1347 |
| 1730134500 | 100.52 | 0.6 | 0.60 | 101.1 | 101.18 | 100.2 | 667 |
| 1729871700 | 99.92 | 2.15 | 2.20 | 99.98 | 99.98 | 98.9 | 1058 |
| 1729785300 | 97.77 | -0.9 | -0.91 | 98.64 | 98.64 | 97.77 | 1516 |
| 1729698900 | 98.67 | 0.13 | 0.13 | 98.69 | 98.95 | 98.63 | 483 |
| 1729612500 | 98.54 | -1.8 | -1.79 | 98.79 | 98.79 | 97.62 | 497 |
| 1729526100 | 100.34 | -0.18 | -0.18 | 100.16 | 100.68 | 99.89 | 965 |
| 1729266900 | 100.52 | -0.44 | -0.44 | 100.46 | 100.54 | 100.36 | 544 |
| 1729180500 | 100.96 | 0.42 | 0.42 | 100.4 | 101 | 100.16 | 1530 |
| 1729094100 | 100.54 | 0.52 | 0.52 | 97 | 100.8 | 97 | 352 |
| 1729007700 | 100.02 | -1.6 | -1.57 | 99.5 | 100.02 | 98.8 | 165 |
| 1728921300 | 101.62 | 1.12 | 1.11 | 100.88 | 101.62 | 100.88 | 568 |
| 1728662100 | 100.5 | -0.52 | -0.51 | 100.28 | 100.5 | 100.28 | 44 |
| 1728575700 | 101.02 | 0.52 | 0.52 | 101.08 | 101.38 | 100.9 | 150 |
| 1728489300 | 100.5 | 0.14 | 0.14 | 100.64 | 100.64 | 100.5 | 525 |
| 1728402900 | 100.36 | -0.1 | -0.10 | 100.64 | 100.64 | 100.36 | 355 |
| 1728316500 | 100.46 | -1.22 | -1.20 | 100.16 | 100.58 | 98.84 | 670 |
| 1728057300 | 101.68 | 1.68 | 1.68 | 101.56 | 101.68 | 100.94 | 249 |
| 1727970900 | 100 | -2.36 | -2.31 | 102.8 | 102.8 | 100 | 546 |
| 1727884500 | 102.36 | -1.86 | -1.78 | 102.64 | 102.64 | 102 | 165 |
| 1727798100 | 104.22 | 1.02 | 0.99 | 103.1 | 104.22 | 102.78 | 604 |
| 1727711700 | 103.2 | -0.14 | -0.14 | 103.8 | 103.8 | 103.2 | 47 |
| 1727452500 | 103.34 | 1.34 | 1.31 | 101.74 | 103.34 | 101.66 | 436 |
| 1727366100 | 102 | -0.18 | -0.18 | 102.5 | 102.5 | 101.6 | 416 |
| 1727279700 | 102.18 | -0.78 | -0.76 | 103.48 | 103.48 | 102.18 | 172 |
| 1727193300 | 102.96 | -0.36 | -0.35 | 102.76 | 103.34 | 102.76 | 389 |
| 1727106900 | 103.32 | -0.12 | -0.12 | 93 | 103.9 | 93 | 1064 |
| 1726847700 | 103.44 | -0.36 | -0.35 | 104.52 | 104.62 | 103.44 | 50 |
| 1726761300 | 103.8 | 0.76 | 0.74 | 104.12 | 104.12 | 103.8 | 282 |
| 1726674900 | 103.04 | 0.02 | 0.02 | 103 | 103.2 | 102.74 | 512 |
| 1726588500 | 103.02 | -0.24 | -0.23 | 93 | 104.08 | 93 | 418 |
| 1726502100 | 103.26 | 0.28 | 0.27 | 103.68 | 103.68 | 103.18 | 313 |
| 1726242900 | 102.98 | 0.18 | 0.18 | 102.26 | 103.16 | 102.26 | 694 |
| 1726156500 | 102.8 | -1.96 | -1.87 | 104.76 | 104.76 | 102.76 | 577 |
| 1726070100 | 104.76 | -0.44 | -0.42 | 104.94 | 105.04 | 104.76 | 1091 |
| 1725983700 | 105.2 | -0.54 | -0.51 | 105.38 | 105.7 | 105.06 | 636 |
| 1725897300 | 105.74 | 0.28 | 0.27 | 104.96 | 105.78 | 104.96 | 329 |
| 1725638100 | 105.46 | -0.24 | -0.23 | 105.2 | 105.56 | 104.88 | 1129 |
| 1725551700 | 105.7 | 0.54 | 0.51 | 105.5 | 106.1 | 105.28 | 1103 |
| 1725465300 | 105.16 | 0.52 | 0.50 | 104.5 | 105.16 | 104.04 | 755 |
| 1725378900 | 104.64 | 0.26 | 0.25 | 104.34 | 105.04 | 104.34 | 2569 |
| 1725292500 | 104.38 | 2.84 | 2.80 | 101.5 | 105.02 | 101.5 | 2525 |
| 1725033300 | 101.54 | 0.2 | 0.20 | 101.78 | 102.02 | 101.16 | 751 |
| 1724946900 | 101.34 | 0.2 | 0.20 | 100.88 | 101.54 | 100.86 | 457 |
| 1724860500 | 101.14 | 0.34 | 0.34 | 100.8 | 101.3 | 100.8 | 1665 |
| 1724774100 | 100.8 | -0.28 | -0.28 | 101 | 101.16 | 100.8 | 1285 |
| 1724687700 | 101.08 | 0.96 | 0.96 | 100.52 | 101.12 | 100.26 | 906 |
| 1724428500 | 100.12 | 1.09 | 1.10 | 100 | 100.22 | 99.91 | 614 |
| 1724342100 | 99.03 | 0.16 | 0.16 | 99.34 | 99.4 | 98.92 | 797 |
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
