Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.305033045247 | 98.35 | 99.5 | 96 | 97669 | 97.62919836 | DE |
| 4 | -7.05 | -6.70789724072 | 105.1 | 110.4 | 96 | 123236 | 101.62011967 | DE |
| 12 | -6.55 | -6.26195028681 | 104.6 | 111.5 | 96 | 108960 | 105.04385568 | DE |
| 26 | 2.45 | 2.56276150628 | 95.6 | 111.5 | 88.25 | 99040 | 100.02260721 | DE |
| 52 | -0.69 | -0.698804942273 | 98.74 | 111.5 | 88.25 | 97468 | 99.97064245 | DE |
| 156 | -22.4 | -18.596928186 | 120.45 | 133.2 | 77.48 | 105175 | 97.76261336 | DE |
| 260 | 18.15 | 22.7158948686 | 79.9 | 144.8 | 75 | 116120 | 102.47828135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4 | -3.88 | 101.4 | 101.6 | 98.95 | 172736 |
| 1731519000 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 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 |
| 1727368200 | 107.9 | 1.3 | 1.22 | 107 | 108.3 | 107 | 49711 |
| 1727281800 | 106.6 | -1.3 | -1.20 | 108 | 108.6 | 106.5 | 105175 |
| 1727195400 | 107.9 | -1 | -0.92 | 109.2 | 109.8 | 107.9 | 111107 |
| 1727109000 | 108.9 | 2.5 | 2.35 | 106.4 | 108.9 | 106.2 | 157852 |
| 1726849800 | 106.4 | -1.8 | -1.66 | 108 | 108.4 | 106.4 | 330511 |
| 1726763400 | 108.2 | 0.9 | 0.84 | 108.1 | 109.2 | 107.5 | 107966 |
| 1726677000 | 107.3 | -0.2 | -0.19 | 107.3 | 107.8 | 106.8 | 68525 |
| 1726590600 | 107.5 | -1 | -0.92 | 108.7 | 108.7 | 107 | 116910 |
| 1726504200 | 108.5 | -1.6 | -1.45 | 110 | 110.3 | 107.8 | 86585 |
| 1726245000 | 110.1 | -0.1 | -0.09 | 110.5 | 111.1 | 109.6 | 99060 |
| 1726158600 | 110.2 | 0.7 | 0.64 | 110.1 | 110.6 | 109.8 | 88532 |
| 1726072200 | 109.5 | -0.7 | -0.64 | 109.8 | 110.6 | 108.2 | 109360 |
| 1725985800 | 110.2 | -0.1 | -0.09 | 109.8 | 110.5 | 109.4 | 109717 |
| 1725899400 | 110.3 | 4.7 | 4.45 | 106.9 | 111.5 | 106.5 | 194282 |
| 1725640200 | 105.6 | -1.7 | -1.58 | 107 | 107.8 | 105.5 | 95076 |
| 1725553800 | 107.3 | 4.3 | 4.17 | 107 | 108.7 | 105.6 | 149445 |
| 1725467400 | 103 | 0.7 | 0.68 | 101.4 | 104.3 | 101 | 54856 |
| 1725381000 | 102.3 | -0.1 | -0.10 | 102.1 | 102.8 | 101.8 | 61176 |
| 1725294600 | 102.4 | -2.3 | -2.20 | 104.6 | 104.8 | 101.5 | 84979 |
| 1725035400 | 104.7 | -0.4 | -0.38 | 105 | 105.7 | 104.5 | 168971 |
| 1724949000 | 105.1 | -0.3 | -0.28 | 105.7 | 106.1 | 104.9 | 57833 |
| 1724862600 | 105.4 | 0.9 | 0.86 | 104.7 | 105.8 | 104.3 | 74029 |
| 1724776200 | 104.5 | 1 | 0.97 | 103.6 | 104.5 | 103.6 | 101907 |
| 1724689800 | 103.5 | 0.1 | 0.10 | 103.5 | 104 | 103.3 | 50668 |
| 1724430600 | 103.4 | -0.5 | -0.48 | 103.9 | 104.4 | 103.4 | 51570 |
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
