We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.8 | 1.68224299065 | 107 | 109.2 | 106 | 7120 | 107.62022472 | DE |
| 4 | 3.8 | 3.61904761905 | 105 | 109.2 | 103.4 | 6404 | 105.85430057 | DE |
| 12 | -4.8 | -4.22535211268 | 113.6 | 114.4 | 100 | 5609 | 106.97195715 | DE |
| 26 | -5.8 | -5.06108202443 | 114.6 | 117.8 | 100 | 5259 | 108.66446561 | DE |
| 52 | 8.4 | 8.36653386454 | 100.4 | 117.8 | 98 | 5467 | 108.09812036 | DE |
| 156 | -19 | -14.8669796557 | 127.8 | 134.4 | 82 | 5757 | 104.54601488 | DE |
| 260 | 34 | 45.4545454545 | 74.8 | 137 | 59 | 6093 | 96.88838806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 108.8 | 1.2 | 1.12 | 107.6 | 109.2 | 107.6 | 2978 |
| 1734975000 | 107.6 | 0.4 | 0.37 | 107.8 | 108 | 107 | 4532 |
| 1734715800 | 107.2 | -0.8 | -0.74 | 107.6 | 108.2 | 106 | 8774 |
| 1734629400 | 108 | 0 | 0.00 | 108 | 108.2 | 107 | 8486 |
| 1734543000 | 108 | 0.8 | 0.75 | 106.6 | 108.6 | 106.4 | 7948 |
| 1734456600 | 107.2 | 0.2 | 0.19 | 107 | 108 | 106.4 | 5860 |
| 1734370200 | 107 | 0.6 | 0.56 | 107.2 | 107.4 | 106.2 | 5793 |
| 1734111000 | 106.4 | 1 | 0.95 | 105.6 | 106.6 | 105.4 | 5048 |
| 1734024600 | 105.4 | -0.2 | -0.19 | 105.4 | 106 | 105 | 4577 |
| 1733938200 | 105.6 | 0 | 0.00 | 106 | 106.6 | 105.2 | 6595 |
| 1733851800 | 105.6 | 1.2 | 1.15 | 104.6 | 105.8 | 104 | 5342 |
| 1733765400 | 104.4 | -1.4 | -1.32 | 105.6 | 105.8 | 103.4 | 15559 |
| 1733506200 | 105.8 | 2.2 | 2.12 | 104.8 | 106.4 | 103.6 | 14769 |
| 1733419800 | 103.6 | -0.6 | -0.58 | 104.6 | 104.6 | 103.4 | 6174 |
| 1733333400 | 104.2 | -0.6 | -0.57 | 104.6 | 104.6 | 103.6 | 4286 |
| 1733247000 | 104.8 | -0.2 | -0.19 | 105 | 105.4 | 104 | 3947 |
| 1733160600 | 105 | -1 | -0.94 | 105.8 | 106 | 104.6 | 4224 |
| 1732901400 | 106 | 1.8 | 1.73 | 104 | 106 | 104 | 4814 |
| 1732815000 | 104.2 | -0.8 | -0.76 | 105.2 | 105.2 | 103.8 | 4118 |
| 1732728600 | 105 | 0.6 | 0.57 | 104.8 | 105.4 | 104.2 | 2816 |
| 1732642200 | 104.4 | -1.4 | -1.32 | 105 | 105.2 | 104 | 4414 |
| 1732555800 | 105.8 | 0 | 0.00 | 106 | 106.8 | 105.4 | 3916 |
| 1732296600 | 105.8 | 0.8 | 0.76 | 105.2 | 106 | 105 | 7224 |
| 1732210200 | 105 | 1 | 0.96 | 104.6 | 105 | 104 | 3783 |
| 1732123800 | 104 | -1 | -0.95 | 105 | 105.6 | 104 | 5522 |
| 1732037400 | 105 | -1.8 | -1.69 | 106.2 | 106.6 | 105 | 4137 |
| 1731951000 | 106.8 | -1.2 | -1.11 | 108 | 108 | 105.8 | 6691 |
| 1731691800 | 108 | 0.6 | 0.56 | 107.4 | 108.2 | 106.8 | 4355 |
| 1731605400 | 107.4 | 0.4 | 0.37 | 106 | 107.4 | 105.6 | 3729 |
| 1731519000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1731432600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1731346200 | 107 | 1 | 0.94 | 107 | 107.8 | 106 | 4018 |
| 1731087000 | 106 | 0 | 0.00 | 106 | 106 | 104.4 | 6297 |
| 1731000600 | 106 | 1 | 0.95 | 104.8 | 106.2 | 104.8 | 4178 |
| 1730914200 | 105 | -1 | -0.94 | 105.8 | 107 | 104.4 | 6360 |
| 1730827800 | 106 | 1 | 0.95 | 105.2 | 106 | 100 | 31991 |
| 1730741400 | 105 | -2 | -1.87 | 107 | 107 | 105 | 4307 |
| 1730482200 | 107 | -0.2 | -0.19 | 106.8 | 107.8 | 106.6 | 2665 |
| 1730395800 | 107.2 | -0.8 | -0.74 | 107.8 | 109 | 106.6 | 7091 |
| 1730309400 | 108 | 0.4 | 0.37 | 107.4 | 108.4 | 106.8 | 4811 |
| 1730223000 | 107.6 | -1 | -0.92 | 109.2 | 109.6 | 107.6 | 5156 |
| 1730136600 | 108.6 | -0.6 | -0.55 | 109.6 | 110 | 108.6 | 4553 |
| 1729873800 | 109.2 | 0 | 0.00 | 109.2 | 109.6 | 108.6 | 2695 |
| 1729787400 | 109.2 | -0.4 | -0.36 | 110 | 111 | 109.2 | 4690 |
| 1729701000 | 109.6 | -1.6 | -1.44 | 110.8 | 110.8 | 109.6 | 3158 |
| 1729614600 | 111.2 | 1 | 0.91 | 111 | 111.2 | 110 | 3255 |
| 1729528200 | 110.2 | -1 | -0.90 | 111.8 | 111.8 | 110.2 | 3032 |
| 1729269000 | 111.2 | 0 | 0.00 | 111.2 | 111.8 | 110.2 | 4479 |
| 1729182600 | 111.2 | 0.8 | 0.72 | 109.8 | 112 | 109.8 | 4933 |
| 1729096200 | 110.4 | 0 | 0.00 | 110.4 | 110.4 | 110.4 | 0 |
| 1729009800 | 110.4 | -0.6 | -0.54 | 110.8 | 111.8 | 109.6 | 4370 |
| 1728923400 | 111 | 1.4 | 1.28 | 109.6 | 111 | 109.4 | 6210 |
| 1728664200 | 109.6 | 0 | 0.00 | 109.8 | 110.6 | 109.6 | 3305 |
| 1728577800 | 109.6 | 0 | 0.00 | 109.6 | 109.6 | 109.6 | 0 |
| 1728491400 | 109.6 | 0.2 | 0.18 | 110 | 110.6 | 109.6 | 2128 |
| 1728405000 | 109.4 | 0.2 | 0.18 | 109 | 110.2 | 108.2 | 5797 |
| 1728318600 | 109.2 | -1.6 | -1.44 | 111.6 | 111.8 | 109.2 | 3649 |
| 1728059400 | 110.8 | 0.2 | 0.18 | 110.8 | 111.2 | 110.2 | 2772 |
| 1727973000 | 110.6 | -1 | -0.90 | 111.8 | 111.8 | 110.2 | 2539 |
| 1727886600 | 111.6 | -1.2 | -1.06 | 112.4 | 112.8 | 111.2 | 3471 |
| 1727800200 | 112.8 | -0.8 | -0.70 | 113.6 | 114.4 | 112.6 | 4762 |
| 1727713800 | 113.6 | -1.2 | -1.05 | 115 | 115 | 113 | 4438 |
| 1727454600 | 114.8 | -0.8 | -0.69 | 115.6 | 115.6 | 114.4 | 5922 |
| 1727368200 | 115.6 | 1.8 | 1.58 | 114.6 | 116 | 114.6 | 5075 |
| 1727281800 | 113.8 | -1.2 | -1.04 | 114.8 | 115.2 | 113.8 | 3783 |
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
