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 | -4.84 | -5.39636525811 | 89.69 | 89.69 | 84.85 | 2383 | 87.06966267 | DE |
| 4 | -7.42 | -8.04161699361 | 92.27 | 92.58 | 84.85 | 1495 | 89.68688621 | DE |
| 12 | -6.71 | -7.32852774137 | 91.56 | 92.58 | 84.85 | 1764 | 90.32167308 | DE |
| 26 | 0.85 | 1.0119047619 | 84 | 93.43 | 84 | 1714 | 89.48679798 | DE |
| 52 | 4.79 | 5.98301274044 | 80.06 | 93.43 | 78.23 | 1800 | 85.37550516 | DE |
| 156 | 16.42 | 23.9953236884 | 68.43 | 93.43 | 63.86 | 1673 | 76.04240734 | DE |
| 260 | 32.08 | 60.792116733 | 52.77 | 93.43 | 42.15 | 1851 | 69.7596587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 86.15 | 0.07 | 0.08 | 86.15 | 86.15 | 86.15 | 1817 |
| 1741368600 | 86.08 | -1.22 | -1.40 | 86.08 | 86.08 | 86.08 | 3940 |
| 1741282200 | 87.3 | -0.89 | -1.01 | 87.3 | 87.3 | 87.3 | 3582 |
| 1741195800 | 88.19 | -1.5 | -1.67 | 88.19 | 88.19 | 88.19 | 1340 |
| 1741109400 | 89.69 | -1.3 | -1.43 | 89.69 | 89.69 | 89.69 | 1238 |
| 1741023000 | 90.99 | 0.72 | 0.80 | 90.99 | 90.99 | 90.99 | 691 |
| 1740763800 | 90.27 | -0.42 | -0.46 | 90.27 | 90.27 | 90.27 | 1442 |
| 1740677400 | 90.69 | 0.08 | 0.09 | 90.69 | 90.69 | 90.69 | 708 |
| 1740591000 | 90.61 | -0.17 | -0.19 | 90.61 | 90.61 | 90.61 | 2388 |
| 1740504600 | 90.78 | -0.37 | -0.41 | 90.78 | 90.78 | 90.78 | 895 |
| 1740418200 | 91.15 | -0.78 | -0.85 | 91.15 | 91.15 | 91.15 | 2258 |
| 1740159000 | 91.93 | -0.58 | -0.63 | 91.93 | 91.93 | 91.93 | 800 |
| 1740072600 | 92.51 | 0.45 | 0.49 | 92.51 | 92.51 | 92.51 | 968 |
| 1739986200 | 92.06 | 0.34 | 0.37 | 92.06 | 92.06 | 92.06 | 607 |
| 1739899800 | 91.72 | 0.41 | 0.45 | 91.72 | 91.72 | 91.72 | 1747 |
| 1739813400 | 91.31 | -0.72 | -0.78 | 91.31 | 91.31 | 91.31 | 352 |
| 1739554200 | 92.03 | 0.35 | 0.38 | 92.03 | 92.03 | 92.03 | 1477 |
| 1739467800 | 91.68 | -0.9 | -0.97 | 91.68 | 91.68 | 91.68 | 1427 |
| 1739381400 | 92.58 | 0.31 | 0.34 | 92.58 | 92.58 | 92.58 | 399 |
| 1739295000 | 92.27 | 0.64 | 0.70 | 92.27 | 92.27 | 92.27 | 1820 |
| 1739208600 | 91.63 | -0.37 | -0.40 | 91.63 | 91.63 | 91.63 | 584 |
| 1738949400 | 92 | 0.54 | 0.59 | 92 | 92 | 92 | 5951 |
| 1738863000 | 91.46 | 0.64 | 0.70 | 91.46 | 91.46 | 91.46 | 1570 |
| 1738776600 | 90.82 | -0.12 | -0.13 | 90.82 | 90.82 | 90.82 | 1985 |
| 1738690200 | 90.94 | 0 | 0.00 | 90.94 | 90.94 | 90.94 | 810 |
| 1738603800 | 90.94 | -0.5 | -0.55 | 90.94 | 90.94 | 90.94 | 1375 |
| 1738344600 | 91.44 | 0.34 | 0.37 | 91.44 | 91.44 | 91.44 | 2679 |
| 1738258200 | 91.1 | 0.03 | 0.03 | 91.1 | 91.1 | 91.1 | 1548 |
| 1738171800 | 91.07 | 1.23 | 1.37 | 91.07 | 91.07 | 91.07 | 1247 |
| 1738085400 | 89.84 | -0.72 | -0.80 | 89.84 | 89.84 | 89.84 | 1161 |
| 1737999000 | 90.56 | -0.99 | -1.08 | 90.56 | 90.56 | 90.56 | 400 |
| 1737739800 | 91.55 | 0.3 | 0.33 | 91.55 | 91.55 | 91.55 | 875 |
| 1737653400 | 91.25 | 0.44 | 0.48 | 91.25 | 91.25 | 91.25 | 753 |
| 1737567000 | 90.81 | 0.3 | 0.33 | 90.81 | 90.81 | 90.81 | 807 |
| 1737480600 | 90.51 | -0.21 | -0.23 | 90.51 | 90.51 | 90.51 | 4704 |
| 1737394200 | 90.72 | 0.13 | 0.14 | 90.72 | 90.72 | 90.72 | 1728 |
| 1737135000 | 90.59 | 0.26 | 0.29 | 90.59 | 90.59 | 90.59 | 11337 |
| 1737048600 | 90.33 | 1.28 | 1.44 | 90.33 | 90.33 | 90.33 | 2329 |
| 1736962200 | 89.05 | 0.14 | 0.16 | 89.05 | 89.05 | 89.05 | 4507 |
| 1736875800 | 88.91 | 0.15 | 0.17 | 88.91 | 88.91 | 88.91 | 1133 |
| 1736789400 | 88.76 | -1 | -1.11 | 88.76 | 88.76 | 88.76 | 853 |
| 1736530200 | 89.76 | -0.38 | -0.42 | 89.76 | 89.76 | 89.76 | 1449 |
| 1736443800 | 90.14 | -0.39 | -0.43 | 90.14 | 90.14 | 90.14 | 814 |
| 1736357400 | 90.53 | -0.06 | -0.07 | 90.53 | 90.53 | 90.53 | 1157 |
| 1736271000 | 90.59 | -0.22 | -0.24 | 90.59 | 90.59 | 90.59 | 1293 |
| 1736184600 | 90.81 | 0.48 | 0.53 | 90.81 | 90.81 | 90.81 | 969 |
| 1735925400 | 90.33 | 0.28 | 0.31 | 90.33 | 90.33 | 90.33 | 2068 |
| 1735839000 | 90.05 | 0.41 | 0.46 | 90.05 | 90.05 | 90.05 | 584 |
| 1735666200 | 89.64 | -0.51 | -0.57 | 89.64 | 89.64 | 89.64 | 914 |
| 1735579800 | 90.15 | -0.65 | -0.72 | 90.15 | 90.15 | 90.15 | 3828 |
| 1735320600 | 90.8 | 0.6 | 0.67 | 90.8 | 90.8 | 90.8 | 747 |
| 1735061400 | 90.2 | 0.26 | 0.29 | 90.2 | 90.2 | 90.2 | 677 |
| 1734975000 | 89.94 | 0.58 | 0.65 | 89.94 | 89.94 | 89.94 | 1545 |
| 1734715800 | 89.36 | -0.46 | -0.51 | 89.36 | 89.36 | 89.36 | 756 |
| 1734629400 | 89.82 | -1.26 | -1.38 | 89.82 | 89.82 | 89.82 | 1162 |
| 1734543000 | 91.08 | -0.48 | -0.52 | 91.08 | 91.08 | 91.08 | 2462 |
| 1734456600 | 91.56 | -0.07 | -0.08 | 91.56 | 91.56 | 91.56 | 1912 |
| 1734370200 | 91.63 | -0.46 | -0.50 | 91.63 | 91.63 | 91.63 | 1089 |
| 1734111000 | 92.09 | -0.19 | -0.21 | 92.09 | 92.09 | 92.09 | 1115 |
| 1734024600 | 92.28 | 0.35 | 0.38 | 92.28 | 92.28 | 92.28 | 1086 |
| 1733938200 | 91.93 | -0.07 | -0.08 | 91.93 | 91.93 | 91.93 | 1224 |
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
