We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -2.54833040422 | 113.8 | 114.8 | 109.7 | 90518 | 112.07013153 | DE |
| 4 | 3.4 | 3.16279069767 | 107.5 | 115.7 | 105.6 | 108001 | 111.42005225 | DE |
| 12 | -6.4 | -5.45609548167 | 117.3 | 120.2 | 103.1 | 99636 | 110.59811651 | DE |
| 26 | -4.9 | -4.23143350604 | 115.8 | 123.3 | 103.1 | 86406 | 113.51773448 | DE |
| 52 | -6.3 | -5.37542662116 | 117.2 | 133.2 | 103.1 | 86232 | 118.21269511 | DE |
| 156 | 6.25 | 5.97228858098 | 104.65 | 150.2 | 100 | 83791 | 124.77336666 | DE |
| 260 | -62.6 | -36.0806916427 | 173.5 | 179.2 | 70.7 | 92139 | 116.05335166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 110.9 | -0.9 | -0.81 | 111.2 | 111.7 | 109.7 | 133198 |
| 1734629400 | 111.8 | 0.5 | 0.45 | 109.8 | 112.4 | 109.7 | 103137 |
| 1734543000 | 111.3 | -0.1 | -0.09 | 110.8 | 112.2 | 110.4 | 87127 |
| 1734456600 | 111.4 | -1 | -0.89 | 111.4 | 111.9 | 110.8 | 109644 |
| 1734370200 | 112.4 | -1.4 | -1.23 | 112.9 | 113 | 111.5 | 68347 |
| 1734111000 | 113.8 | -0.1 | -0.09 | 113.8 | 114.8 | 113.5 | 84336 |
| 1734024600 | 113.9 | 0.2 | 0.18 | 113.7 | 115.2 | 112.6 | 80892 |
| 1733938200 | 113.7 | -1.3 | -1.13 | 112.6 | 114.1 | 112.6 | 73899 |
| 1733851800 | 115 | 0.7 | 0.61 | 113.9 | 115.7 | 113.6 | 92019 |
| 1733765400 | 114.3 | 0.7 | 0.62 | 114 | 114.7 | 113 | 89644 |
| 1733506200 | 113.6 | -0.6 | -0.53 | 114.1 | 114.9 | 113.5 | 56568 |
| 1733419800 | 114.2 | 3.7 | 3.35 | 110.3 | 115.1 | 110.3 | 256479 |
| 1733333400 | 110.5 | 1.4 | 1.28 | 109.3 | 110.5 | 108.2 | 105616 |
| 1733247000 | 109.1 | 1.2 | 1.11 | 107.8 | 109.7 | 107.8 | 73863 |
| 1733160600 | 107.9 | -1.6 | -1.46 | 107.3 | 109.6 | 107 | 100901 |
| 1732901400 | 109.5 | -0.5 | -0.45 | 108.2 | 110.3 | 108.2 | 103796 |
| 1732815000 | 110 | 2.4 | 2.23 | 108 | 110.8 | 108 | 90170 |
| 1732728600 | 107.6 | -1.1 | -1.01 | 107.8 | 108 | 105.6 | 121077 |
| 1732642200 | 108.7 | -1.9 | -1.72 | 109.4 | 109.5 | 107.8 | 101006 |
| 1732555800 | 110.6 | 2 | 1.84 | 109 | 111.7 | 109 | 310267 |
| 1732296600 | 108.6 | 1 | 0.93 | 107.5 | 108.8 | 107.4 | 51229 |
| 1732210200 | 107.6 | -1.1 | -1.01 | 108.5 | 109.1 | 107 | 80764 |
| 1732123800 | 108.7 | 0.3 | 0.28 | 108.8 | 109.9 | 108.2 | 65507 |
| 1732037400 | 108.4 | 3.5 | 3.34 | 111.1 | 111.4 | 106.9 | 134384 |
| 1731951000 | 104.9 | -0.6 | -0.57 | 104.9 | 105.9 | 104.6 | 58240 |
| 1731691800 | 105.5 | 0.4 | 0.38 | 104.5 | 106.8 | 104.5 | 55431 |
| 1731605400 | 105.1 | -0.4 | -0.38 | 104.3 | 105.4 | 104.3 | 48108 |
| 1731519000 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1731432600 | 105.5 | -1.4 | -1.31 | 105.7 | 106.7 | 104.3 | 91008 |
| 1731346200 | 106.9 | 1.5 | 1.42 | 105.9 | 107.3 | 105.9 | 79973 |
| 1731087000 | 105.4 | 0.3 | 0.29 | 105.2 | 106.3 | 104.8 | 71998 |
| 1731000600 | 105.1 | -0.6 | -0.57 | 105.7 | 106 | 105 | 53151 |
| 1730914200 | 105.7 | -0.4 | -0.38 | 107.7 | 108.1 | 104.9 | 88461 |
| 1730827800 | 106.1 | -1.9 | -1.76 | 107.6 | 107.7 | 106.1 | 92664 |
| 1730741400 | 108 | -0.1 | -0.09 | 108.1 | 109.4 | 107.7 | 62468 |
| 1730482200 | 108.1 | -0.7 | -0.64 | 108.5 | 108.7 | 107.9 | 75787 |
| 1730395800 | 108.8 | 0.1 | 0.09 | 107.9 | 108.8 | 107.5 | 97486 |
| 1730309400 | 108.7 | -1.4 | -1.27 | 108.8 | 109.1 | 107.7 | 96448 |
| 1730223000 | 110.1 | -1.4 | -1.26 | 111.9 | 112.6 | 109.5 | 81471 |
| 1730136600 | 111.5 | 2.2 | 2.01 | 110.8 | 111.8 | 109.8 | 108260 |
| 1729873800 | 109.3 | -0.6 | -0.55 | 108 | 110.4 | 107.3 | 197495 |
| 1729787400 | 109.9 | 1.3 | 1.20 | 108.7 | 110.8 | 108.6 | 160541 |
| 1729701000 | 108.6 | -1.5 | -1.36 | 109.8 | 110.8 | 108.6 | 126273 |
| 1729614600 | 110.1 | -0.1 | -0.09 | 110 | 111.5 | 109.6 | 92450 |
| 1729528200 | 110.2 | -2.9 | -2.56 | 112.7 | 113.9 | 110 | 72328 |
| 1729269000 | 113.1 | -0.8 | -0.70 | 113.3 | 114 | 112.8 | 66567 |
| 1729182600 | 113.9 | -1.2 | -1.04 | 115.1 | 115.7 | 113.8 | 79762 |
| 1729096200 | 115.1 | 0.7 | 0.61 | 111.9 | 115.1 | 111.6 | 137911 |
| 1729009800 | 114.4 | -0.1 | -0.09 | 114.8 | 115.8 | 114.4 | 94610 |
| 1728923400 | 114.5 | 0.1 | 0.09 | 114.1 | 114.7 | 113.6 | 70482 |
| 1728664200 | 114.4 | 3.5 | 3.16 | 113.3 | 114.7 | 111.9 | 119951 |
| 1728577800 | 110.9 | -0.8 | -0.72 | 111.3 | 111.4 | 110.4 | 45751 |
| 1728491400 | 111.7 | 0.8 | 0.72 | 111.1 | 111.7 | 110.8 | 64272 |
| 1728405000 | 110.9 | -0.2 | -0.18 | 110 | 110.95 | 109.5 | 61805 |
| 1728318600 | 111.1 | 0.8 | 0.73 | 110.2 | 111.7 | 109.7 | 87258 |
| 1728059400 | 110.3 | 2.8 | 2.60 | 107.3 | 110.8 | 107.3 | 138531 |
| 1727973000 | 107.5 | -2.6 | -2.36 | 109.8 | 110.2 | 107.5 | 113134 |
| 1727886600 | 110.1 | -2.5 | -2.22 | 112.2 | 112.3 | 108.3 | 131459 |
| 1727800200 | 112.6 | -2.7 | -2.34 | 115.8 | 115.9 | 111.3 | 151344 |
| 1727713800 | 115.3 | -4.7 | -3.92 | 118.9 | 118.9 | 115.1 | 207837 |
| 1727454600 | 120 | 3.6 | 3.09 | 117.3 | 120.2 | 117.3 | 83448 |
| 1727368200 | 116.4 | 3.2 | 2.83 | 114.5 | 116.9 | 114.3 | 84746 |
| 1727281800 | 113.2 | -2.2 | -1.91 | 114.7 | 115 | 113.1 | 91215 |
| 1727195400 | 115.4 | -1 | -0.86 | 117.3 | 117.8 | 115.3 | 65751 |
| 1727109000 | 116.4 | 0.8 | 0.69 | 115.6 | 117 | 114.9 | 63481 |
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
