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 | 3.1 | 3.51473922902 | 88.2 | 93 | 88.1 | 6090 | 90.41406897 | DE |
| 4 | 1.9 | 2.12527964206 | 89.4 | 93 | 82 | 10828 | 87.77297939 | DE |
| 12 | 15.8 | 20.9271523179 | 75.5 | 111.8 | 75.2 | 8429 | 93.67108144 | DE |
| 26 | 6.9 | 8.17535545024 | 84.4 | 111.8 | 66.8 | 6542 | 86.15868635 | DE |
| 52 | -10.7 | -10.4901960784 | 102 | 111.8 | 66.8 | 6234 | 83.09522644 | DE |
| 156 | -97.7 | -51.6931216931 | 189 | 208.5 | 66.8 | 5585 | 124.15427149 | DE |
| 260 | -85.7 | -48.418079096 | 177 | 210 | 66.8 | 5505 | 133.21786908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 89.6 | 0.1 | 0.11 | 89.4 | 90.9 | 89.2 | 3978 |
| 1720542600 | 89.5 | -2.4 | -2.61 | 93 | 93 | 89 | 6904 |
| 1720456200 | 91.9 | 0.9 | 0.99 | 90 | 92.4 | 89.3 | 6245 |
| 1720197000 | 91 | 0.7 | 0.78 | 90.3 | 91.6 | 89.9 | 2556 |
| 1720110600 | 90.3 | -0.6 | -0.66 | 88.2 | 91.1 | 88.2 | 10767 |
| 1720024200 | 90.9 | 7.4 | 8.86 | 84.5 | 90.9 | 84.5 | 11195 |
| 1719937800 | 83.5 | -1.4 | -1.65 | 86 | 86.7 | 83.5 | 12930 |
| 1719851400 | 84.9 | 2.2 | 2.66 | 85 | 87.1 | 84.7 | 5746 |
| 1719592200 | 82.7 | -0.1 | -0.12 | 83 | 86.4 | 82 | 5938 |
| 1719505800 | 82.8 | -0.9 | -1.08 | 83.7 | 83.7 | 82.5 | 2737 |
| 1719419400 | 83.7 | -1.3 | -1.53 | 85 | 85.5 | 82.4 | 4241 |
| 1719333000 | 85 | -2.9 | -3.30 | 87.9 | 87.9 | 85 | 4374 |
| 1719246600 | 87.9 | -1.1 | -1.24 | 88 | 89.8 | 87.6 | 5046 |
| 1718987400 | 89 | 2.1 | 2.42 | 86.9 | 89 | 86.5 | 92114 |
| 1718901000 | 86.9 | 1.3 | 1.52 | 87 | 87.8 | 85.9 | 4429 |
| 1718814600 | 85.6 | -0.3 | -0.35 | 86.5 | 87 | 85 | 4289 |
| 1718728200 | 85.9 | 0.7 | 0.82 | 86 | 86.5 | 85.2 | 3209 |
| 1718641800 | 85.2 | 0.6 | 0.71 | 84 | 86.6 | 83 | 9644 |
| 1718382600 | 84.6 | -3.4 | -3.86 | 88.6 | 90 | 83.5 | 13171 |
| 1718296200 | 88 | -0.7 | -0.79 | 89.4 | 89.4 | 88 | 7055 |
| 1718209800 | 88.7 | -3 | -3.27 | 91 | 92.6 | 87.5 | 17156 |
| 1718123400 | 91.7 | -17.1 | -15.72 | 99 | 99.4 | 91.7 | 14931 |
| 1718037000 | 108.8 | 0 | 0.00 | 108.8 | 108.8 | 108.8 | 0 |
| 1717777800 | 108.8 | -0.4 | -0.37 | 110 | 110.4 | 108.2 | 4366 |
| 1717691400 | 109.2 | 0.2 | 0.18 | 110 | 111.6 | 109.2 | 5612 |
| 1717605000 | 109 | -1.8 | -1.62 | 111.8 | 111.8 | 108.8 | 5498 |
| 1717518600 | 110.8 | 1 | 0.91 | 109.6 | 111.8 | 109.6 | 7652 |
| 1717432200 | 109.8 | 2.8 | 2.62 | 107 | 110.8 | 107 | 7126 |
| 1717173000 | 107 | -1.6 | -1.47 | 108.6 | 111.2 | 107 | 28142 |
| 1717086600 | 108.6 | 2.8 | 2.65 | 105.8 | 109 | 105.8 | 4421 |
| 1717000200 | 105.8 | -3 | -2.76 | 108.2 | 108.2 | 104.8 | 13017 |
| 1716913800 | 108.8 | 1.2 | 1.12 | 107.6 | 109 | 106 | 6763 |
| 1716827400 | 107.6 | 3.4 | 3.26 | 104 | 107.8 | 104 | 8942 |
| 1716568200 | 104.2 | 1.2 | 1.17 | 103 | 105.2 | 102.4 | 4883 |
| 1716481800 | 103 | -0.8 | -0.77 | 103.8 | 105 | 102.2 | 6154 |
| 1716395400 | 103.8 | 1.4 | 1.37 | 102.4 | 104.6 | 101.6 | 4838 |
| 1716309000 | 102.4 | 0.6 | 0.59 | 101 | 103.2 | 101 | 5995 |
| 1716222600 | 101.8 | 2.3 | 2.31 | 100.8 | 103.2 | 100.4 | 4286 |
| 1715963400 | 99.5 | -2.1 | -2.07 | 101 | 101.4 | 99.5 | 3793 |
| 1715877000 | 101.6 | -1.8 | -1.74 | 103 | 103.2 | 99.6 | 5962 |
| 1715790600 | 103.4 | 4.9 | 4.97 | 100 | 103.4 | 99.3 | 7695 |
| 1715704200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1715617800 | 98.5 | 1.7 | 1.76 | 96.2 | 98.5 | 96.1 | 4085 |
| 1715358600 | 96.8 | -0.9 | -0.92 | 97.1 | 98.7 | 96.5 | 4179 |
| 1715272200 | 97.7 | -0.5 | -0.51 | 98 | 98.3 | 96.5 | 4116 |
| 1715185800 | 98.2 | 0.1 | 0.10 | 98.8 | 98.8 | 96 | 7267 |
| 1715099400 | 98.1 | 3.4 | 3.59 | 94.7 | 98.1 | 94.7 | 4987 |
| 1715013000 | 94.7 | 0.1 | 0.11 | 94.3 | 95.1 | 93.7 | 4044 |
| 1714753800 | 94.6 | 4.9 | 5.46 | 88.7 | 94.6 | 88.5 | 13734 |
| 1714667400 | 89.7 | 8.6 | 10.60 | 81.6 | 89.7 | 81.5 | 26174 |
| 1714494600 | 81.1 | -0.8 | -0.98 | 81 | 81.8 | 80.2 | 4284 |
| 1714408200 | 81.9 | 2.2 | 2.76 | 79.9 | 81.9 | 79.9 | 6006 |
| 1714149000 | 79.7 | 1 | 1.27 | 78.6 | 80 | 78.6 | 2916 |
| 1714062600 | 78.7 | 0.1 | 0.13 | 78.6 | 79.9 | 78.2 | 3703 |
| 1713976200 | 78.6 | -0.4 | -0.51 | 77.6 | 79.6 | 77.6 | 3354 |
| 1713889800 | 79 | 1.7 | 2.20 | 76 | 79.3 | 76 | 4200 |
| 1713803400 | 77.3 | 1 | 1.31 | 76.5 | 77.5 | 76.4 | 2421 |
| 1713544200 | 76.3 | -0.4 | -0.52 | 76.9 | 76.9 | 75.2 | 3242 |
| 1713457800 | 76.7 | 0.9 | 1.19 | 75.5 | 76.7 | 75.5 | 2109 |
| 1713371400 | 75.8 | 0 | 0.00 | 76 | 76.7 | 75.6 | 1688 |
| 1713285000 | 75.8 | -1.1 | -1.43 | 76.9 | 76.9 | 75.6 | 2597 |
| 1713198600 | 76.9 | -0.6 | -0.77 | 77.5 | 77.5 | 76.3 | 3488 |
| 1712939400 | 77.5 | 1.3 | 1.71 | 76.3 | 77.7 | 76.3 | 3234 |
| 1712853000 | 76.2 | 0.7 | 0.93 | 74 | 76.5 | 73.2 | 13074 |
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
