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 | -0.2 | -0.167644593462 | 119.3 | 122 | 117.3 | 75082 | 119.6809753 | DE |
| 4 | 4.3 | 3.7456445993 | 114.8 | 122 | 112.5 | 81936 | 117.09631993 | DE |
| 12 | 0.6 | 0.506329113924 | 118.5 | 133.2 | 112.1 | 89657 | 121.54719735 | DE |
| 26 | 2.3 | 1.96917808219 | 116.8 | 133.2 | 112.1 | 90988 | 122.78094931 | DE |
| 52 | -9.2 | -7.17069368667 | 128.3 | 133.2 | 100 | 87869 | 118.93577048 | DE |
| 156 | 14.45 | 13.8079311992 | 104.65 | 150.2 | 96.04 | 83428 | 124.50032516 | DE |
| 260 | -46.8 | -28.2097649186 | 165.9 | 181.5 | 70.7 | 89982 | 119.30896018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 118.6 | -2.1 | -1.74 | 120.1 | 120.1 | 118.3 | 103831 |
| 1721320200 | 120.7 | 0.3 | 0.25 | 120.8 | 122 | 120.4 | 63673 |
| 1721233800 | 120.4 | 1.1 | 0.92 | 119.3 | 120.4 | 118.3 | 78804 |
| 1721147400 | 119.3 | -0.6 | -0.50 | 119.2 | 119.5 | 117.3 | 62641 |
| 1721061000 | 119.9 | 0.1 | 0.08 | 119.3 | 120.2 | 118.9 | 66463 |
| 1720801800 | 119.8 | 4 | 3.45 | 118 | 119.8 | 117.3 | 107688 |
| 1720715400 | 115.8 | -0.1 | -0.09 | 116.2 | 117.2 | 114.9 | 75489 |
| 1720629000 | 115.9 | 0.8 | 0.70 | 115 | 117.3 | 115 | 96826 |
| 1720542600 | 115.1 | -2.1 | -1.79 | 116.4 | 117.3 | 113.6 | 104689 |
| 1720456200 | 117.2 | -2.2 | -1.84 | 118.1 | 120.7 | 117.2 | 122233 |
| 1720197000 | 119.4 | 1.1 | 0.93 | 118.3 | 119.8 | 117.8 | 103625 |
| 1720110600 | 118.3 | 0.3 | 0.25 | 118.4 | 119.6 | 117.6 | 43679 |
| 1720024200 | 118 | 3.2 | 2.79 | 115.1 | 118.7 | 115 | 54324 |
| 1719937800 | 114.8 | -0.1 | -0.09 | 114.2 | 115.5 | 113.1 | 69461 |
| 1719851400 | 114.9 | 1.3 | 1.14 | 119.4 | 120.5 | 114.9 | 96511 |
| 1719592200 | 113.6 | 0 | 0.00 | 113.8 | 114.2 | 112.5 | 102802 |
| 1719505800 | 113.6 | -0.6 | -0.53 | 114 | 114.9 | 113.4 | 65120 |
| 1719419400 | 114.2 | -2.6 | -2.23 | 117.2 | 117.9 | 114.2 | 92603 |
| 1719333000 | 116.8 | -1 | -0.85 | 117.6 | 117.6 | 115.3 | 55300 |
| 1719246600 | 117.8 | 2.8 | 2.43 | 114.8 | 118.4 | 114.7 | 72958 |
| 1718987400 | 115 | -2.1 | -1.79 | 116.6 | 117 | 114.6 | 157673 |
| 1718901000 | 117.1 | 1.3 | 1.12 | 115.8 | 117.4 | 115.7 | 73583 |
| 1718814600 | 115.8 | 0 | 0.00 | 116.6 | 116.6 | 115.3 | 60867 |
| 1718728200 | 115.8 | 3.5 | 3.12 | 113.2 | 116.3 | 113.2 | 107509 |
| 1718641800 | 112.3 | -0.5 | -0.44 | 112.8 | 115.2 | 112.1 | 133829 |
| 1718382600 | 112.8 | -5.6 | -4.73 | 118 | 118 | 112.8 | 133430 |
| 1718296200 | 118.4 | -2.2 | -1.82 | 120.2 | 120.7 | 118 | 83070 |
| 1718209800 | 120.6 | 0.3 | 0.25 | 120.3 | 121.2 | 118.1 | 167201 |
| 1718123400 | 120.3 | -2.4 | -1.96 | 122.7 | 123.6 | 119.7 | 129252 |
| 1718037000 | 122.7 | -9 | -6.83 | 125.3 | 125.3 | 120.5 | 202143 |
| 1717777800 | 131.69999 | -0.7 | -0.53 | 132.8 | 133.19999 | 131.4 | 81561 |
| 1717691400 | 132.4 | 1.1 | 0.84 | 132 | 132.8 | 130.69999 | 63346 |
| 1717605000 | 131.3 | 1.5 | 1.16 | 130.4 | 131.5 | 128.8 | 65407 |
| 1717518600 | 129.8 | -2.2 | -1.67 | 132 | 133 | 127.5 | 91843 |
| 1717432200 | 132 | 0.9 | 0.69 | 131.19999 | 132.9 | 130.19999 | 79823 |
| 1717173000 | 131.1 | 3.4 | 2.66 | 128 | 131.1 | 127.4 | 378652 |
| 1717086600 | 127.7 | 3 | 2.41 | 124.4 | 127.8 | 124.4 | 72055 |
| 1717000200 | 124.7 | -0.9 | -0.72 | 125 | 125.8 | 123.5 | 65523 |
| 1716913800 | 125.6 | -1.2 | -0.95 | 126.8 | 127.8 | 125.6 | 40064 |
| 1716827400 | 126.8 | 2.5 | 2.01 | 124.2 | 127.2 | 124 | 48982 |
| 1716568200 | 124.3 | -2.3 | -1.82 | 126 | 126 | 123 | 58200 |
| 1716481800 | 126.6 | -1 | -0.78 | 127.4 | 127.7 | 126.5 | 51328 |
| 1716395400 | 127.6 | 0.1 | 0.08 | 127.2 | 128.3 | 127.1 | 86705 |
| 1716309000 | 127.5 | -0.3 | -0.23 | 127.5 | 127.8 | 125.2 | 91280 |
| 1716222600 | 127.8 | 0.9 | 0.71 | 126.9 | 128.69999 | 126.7 | 48781 |
| 1715963400 | 126.9 | -0.2 | -0.16 | 126.5 | 127.7 | 126.5 | 59977 |
| 1715877000 | 127.1 | 0.4 | 0.32 | 127 | 127.8 | 125.6 | 60817 |
| 1715790600 | 126.7 | -1.6 | -1.25 | 128.4 | 128.5 | 126.2 | 107038 |
| 1715704200 | 128.3 | 2.7 | 2.15 | 126.5 | 129 | 125.8 | 75242 |
| 1715617800 | 125.6 | 0.2 | 0.16 | 125.5 | 127.3 | 125.5 | 67610 |
| 1715358600 | 125.4 | -0.7 | -0.56 | 126.1 | 127.4 | 125.3 | 63892 |
| 1715272200 | 126.1 | 1.7 | 1.37 | 127.1 | 127.2 | 125.4 | 46217 |
| 1715185800 | 124.4 | 1.7 | 1.39 | 122.9 | 124.7 | 122.9 | 54751 |
| 1715099400 | 122.7 | 0.6 | 0.49 | 122.7 | 123.7 | 122.2 | 63229 |
| 1715013000 | 122.1 | 0.7 | 0.58 | 121.6 | 123 | 121.1 | 65128 |
| 1714753800 | 121.4 | 0.1 | 0.08 | 121.7 | 124.5 | 121.4 | 79100 |
| 1714667400 | 121.3 | 1.8 | 1.51 | 118.8 | 122.3 | 118.8 | 122260 |
| 1714494600 | 119.5 | 1.2 | 1.01 | 118.5 | 120.7 | 118.4 | 141587 |
| 1714408200 | 118.3 | -0.2 | -0.17 | 118.5 | 119.7 | 118 | 72069 |
| 1714149000 | 118.5 | 1.6 | 1.37 | 118 | 120 | 116.4 | 142907 |
| 1714062600 | 116.9 | -1.8 | -1.52 | 118.3 | 119.3 | 116.5 | 97729 |
| 1713976200 | 118.7 | 0.3 | 0.25 | 118.5 | 119.4 | 117.2 | 84771 |
| 1713889800 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 117 | 103680 |
| 1713803400 | 118.4 | 0.2 | 0.17 | 118.7 | 119.1 | 117.8 | 39222 |
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
