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 | 0.8 | 0.792079207921 | 101 | 102.7 | 100.6 | 112620 | 102.05934487 | DE |
| 4 | 3.25 | 3.29781836631 | 98.55 | 103.1 | 95.9 | 94725 | 100.250307 | DE |
| 12 | -4.6 | -4.32330827068 | 106.4 | 110.4 | 95.9 | 105240 | 102.14631526 | DE |
| 26 | 10.4 | 11.3785557987 | 91.4 | 111.5 | 88.25 | 94348 | 101.63366947 | DE |
| 52 | 0.9 | 0.891972249752 | 100.9 | 111.5 | 88.25 | 97592 | 100.03025991 | DE |
| 156 | -21.65 | -17.5374645606 | 123.45 | 126.3 | 77.48 | 103463 | 96.71947967 | DE |
| 260 | 22.8 | 28.8607594937 | 79 | 144.8 | 75 | 116148 | 102.74403459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 101.8 | 0.3 | 0.30 | 101.7 | 102.7 | 101.7 | 20139 |
| 1734975000 | 101.5 | -0.7 | -0.68 | 101.9 | 102.3 | 101.3 | 56380 |
| 1734715800 | 102.2 | 0.9 | 0.89 | 101 | 102.2 | 100.6 | 261340 |
| 1734629400 | 101.3 | -0.8 | -0.78 | 101.4 | 101.7 | 100.7 | 104920 |
| 1734543000 | 102.1 | 0.8 | 0.79 | 101.8 | 102.4 | 101.7 | 83233 |
| 1734456600 | 101.3 | 0.1 | 0.10 | 100.8 | 102.2 | 99.95 | 85211 |
| 1734370200 | 101.2 | -0.9 | -0.88 | 101.5 | 101.7 | 100.5 | 68407 |
| 1734111000 | 102.1 | -0.1 | -0.10 | 102 | 102.6 | 101.5 | 142733 |
| 1734024600 | 102.2 | 2.3 | 2.30 | 101.8 | 103.1 | 100.9 | 140011 |
| 1733938200 | 99.9 | 1.9 | 1.94 | 98 | 99.9 | 97.1 | 132809 |
| 1733851800 | 98 | -0.2 | -0.20 | 97.95 | 99.05 | 97.2 | 140899 |
| 1733765400 | 98.2 | 0.5 | 0.51 | 97.7 | 98.2 | 96.9 | 54245 |
| 1733506200 | 97.7 | 0.05 | 0.05 | 97.65 | 97.8 | 97 | 63348 |
| 1733419800 | 97.65 | 0.35 | 0.36 | 97.25 | 97.85 | 97.15 | 59493 |
| 1733333400 | 97.3 | 0.3 | 0.31 | 97.05 | 97.35 | 95.9 | 66683 |
| 1733247000 | 97 | -0.5 | -0.51 | 97.6 | 97.85 | 96.8 | 83033 |
| 1733160600 | 97.5 | -1.35 | -1.37 | 98.65 | 98.65 | 97 | 81422 |
| 1732901400 | 98.85 | -0.2 | -0.20 | 98.55 | 98.9 | 98.15 | 60752 |
| 1732815000 | 99.05 | -0.75 | -0.75 | 99.75 | 100.1 | 98.7 | 36884 |
| 1732728600 | 99.8 | 1.1 | 1.11 | 98.75 | 99.9 | 98.65 | 76554 |
| 1732642200 | 98.7 | 0.65 | 0.66 | 97.9 | 100.1 | 97.8 | 77511 |
| 1732555800 | 98.05 | -0.65 | -0.66 | 99.05 | 99.5 | 98.05 | 228651 |
| 1732296600 | 98.7 | 2.2 | 2.28 | 96.6 | 98.75 | 96.5 | 59778 |
| 1732210200 | 96.5 | -1 | -1.03 | 97.3 | 97.7 | 96 | 99519 |
| 1732123800 | 97.5 | -0.45 | -0.46 | 98 | 98.65 | 97 | 71867 |
| 1732037400 | 97.95 | 0.2 | 0.20 | 97.85 | 98.35 | 97.25 | 132917 |
| 1731951000 | 97.75 | -0.6 | -0.61 | 98.35 | 98.5 | 96.5 | 124265 |
| 1731691800 | 98.35 | -0.65 | -0.66 | 98.45 | 99.6 | 97.65 | 147251 |
| 1731605400 | 99 | -2.3 | -2.27 | 101.4 | 101.6 | 98.95 | 172736 |
| 1731519000 | 101.3 | -1.7 | -1.65 | 102.8 | 102.8 | 100.4 | 104883 |
| 1731432600 | 103 | 0.4 | 0.39 | 102.2 | 103.6 | 101.3 | 118208 |
| 1731346200 | 102.6 | 0.3 | 0.29 | 103 | 104.5 | 102.6 | 110435 |
| 1731087000 | 102.3 | 1 | 0.99 | 101.5 | 102.3 | 101 | 168491 |
| 1731000600 | 101.3 | 0.8 | 0.80 | 99.1 | 101.5 | 99.1 | 192545 |
| 1730914200 | 100.5 | -2.5 | -2.43 | 103.1 | 104 | 100.5 | 111876 |
| 1730827800 | 103 | 0.1 | 0.10 | 102.7 | 103.4 | 102.1 | 70236 |
| 1730741400 | 102.9 | 0.4 | 0.39 | 102.2 | 103.5 | 102.2 | 45339 |
| 1730482200 | 102.5 | 0 | 0.00 | 102.5 | 103.4 | 101.4 | 84280 |
| 1730395800 | 102.5 | -4.1 | -3.85 | 106.5 | 106.5 | 101.5 | 180318 |
| 1730309400 | 106.6 | 0 | 0.00 | 106.4 | 110.4 | 105.7 | 266301 |
| 1730223000 | 106.6 | 0.1 | 0.09 | 106.5 | 107.1 | 105.5 | 109229 |
| 1730136600 | 106.5 | 1.6 | 1.53 | 105.1 | 106.7 | 105.1 | 94236 |
| 1729873800 | 104.9 | 0.6 | 0.58 | 104.3 | 105.4 | 104.1 | 114417 |
| 1729787400 | 104.3 | 0.1 | 0.10 | 104.2 | 104.7 | 104 | 73965 |
| 1729701000 | 104.2 | -0.4 | -0.38 | 104.4 | 105.6 | 103.9 | 83512 |
| 1729614600 | 104.6 | -0.1 | -0.10 | 104.4 | 105.1 | 103.6 | 63402 |
| 1729528200 | 104.7 | -1.2 | -1.13 | 105.9 | 106.3 | 104.5 | 68620 |
| 1729269000 | 105.9 | -0.7 | -0.66 | 106.7 | 108 | 105.8 | 106530 |
| 1729182600 | 106.6 | 0.6 | 0.57 | 106.3 | 107.4 | 106.2 | 81884 |
| 1729096200 | 106 | -0.4 | -0.38 | 105.7 | 107 | 104.8 | 81233 |
| 1729009800 | 106.4 | 0 | 0.00 | 106.5 | 107.2 | 106.1 | 99615 |
| 1728923400 | 106.4 | -2.6 | -2.39 | 109 | 109.1 | 103.6 | 127564 |
| 1728664200 | 109 | 1.7 | 1.58 | 107.2 | 109.3 | 107.1 | 135443 |
| 1728577800 | 107.3 | 0.3 | 0.28 | 106.9 | 107.4 | 106.7 | 93089 |
| 1728491400 | 107 | 0.9 | 0.85 | 106.3 | 107.8 | 106.3 | 70005 |
| 1728405000 | 106.1 | -0.1 | -0.09 | 105.9 | 106.7 | 105.7 | 106259 |
| 1728318600 | 106.2 | 0.1 | 0.09 | 106.2 | 106.3 | 105.1 | 123239 |
| 1728059400 | 106.1 | -0.2 | -0.19 | 106.4 | 107.1 | 105.3 | 85784 |
| 1727973000 | 106.3 | -1.9 | -1.76 | 108.3 | 108.4 | 106.1 | 61075 |
| 1727886600 | 108.2 | -0.7 | -0.64 | 108.9 | 108.9 | 107.8 | 74868 |
| 1727800200 | 108.9 | 1.3 | 1.21 | 107.9 | 109.5 | 107.8 | 69853 |
| 1727713800 | 107.6 | -1.5 | -1.37 | 108.9 | 109.6 | 107.6 | 105167 |
| 1727454600 | 109.1 | 1.2 | 1.11 | 108 | 109.9 | 108 | 66540 |
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
