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 | -1 | -0.943396226415 | 106 | 108.2 | 104 | 4887 | 106.16789719 | DE |
| 4 | -5 | -4.54545454545 | 110 | 111 | 100 | 6262 | 106.45280362 | DE |
| 12 | -0.4 | -0.379506641366 | 105.4 | 117.8 | 100 | 5660 | 109.7736128 | DE |
| 26 | -8.4 | -7.40740740741 | 113.4 | 117.8 | 100 | 4751 | 110.44546966 | DE |
| 52 | 15 | 16.6666666667 | 90 | 117.8 | 89.1 | 5340 | 107.03562447 | DE |
| 156 | -26 | -19.8473282443 | 131 | 134.4 | 82 | 5721 | 105.2446099 | DE |
| 260 | 33.8 | 47.4719101124 | 71.2 | 137 | 59 | 6077 | 96.26892571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.6 | 1.51 | 106 | 107.4 | 105.6 | 3729 |
| 1731519000 | 105.8 | 0.4 | 0.38 | 105.4 | 106 | 105 | 4865 |
| 1731432600 | 105.4 | -1.6 | -1.50 | 106.4 | 107.2 | 105.4 | 7138 |
| 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 | 0 | 0.00 | 111 | 111.2 | 110 | 3255 |
| 1729528200 | 111.2 | 0 | 0.00 | 111.2 | 111.2 | 111.2 | 0 |
| 1729269000 | 111.2 | 0 | 0.00 | 111.2 | 111.8 | 110.2 | 4479 |
| 1729182600 | 111.2 | 1.8 | 1.65 | 109.8 | 112 | 109.8 | 4933 |
| 1729096200 | 109.4 | -1 | -0.91 | 110 | 110.4 | 109.4 | 2707 |
| 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 | 110.6 | 109.4 | 3225 |
| 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 |
| 1727195400 | 115 | 0.2 | 0.17 | 115.6 | 115.6 | 113.4 | 10174 |
| 1727109000 | 114.8 | 0.6 | 0.53 | 114.4 | 115.2 | 113.4 | 5771 |
| 1726849800 | 114.2 | -3.4 | -2.89 | 117.4 | 117.4 | 114 | 10751 |
| 1726763400 | 117.6 | 1 | 0.86 | 117 | 117.8 | 116.4 | 9349 |
| 1726677000 | 116.6 | 0.8 | 0.69 | 115.8 | 116.8 | 115.2 | 9141 |
| 1726590600 | 115.8 | 1.2 | 1.05 | 114.4 | 115.8 | 114 | 7757 |
| 1726504200 | 114.6 | 2.2 | 1.96 | 112 | 114.6 | 110.2 | 16777 |
| 1726245000 | 112.4 | 2.2 | 2.00 | 113 | 114.2 | 112.2 | 9820 |
| 1726158600 | 110.2 | 0.6 | 0.55 | 111.6 | 111.6 | 109.4 | 3305 |
| 1726072200 | 109.6 | 1 | 0.92 | 109 | 111.4 | 109 | 8073 |
| 1725985800 | 108.6 | 0.8 | 0.74 | 107.6 | 108.8 | 107.2 | 5534 |
| 1725899400 | 107.8 | 3.2 | 3.06 | 105 | 108 | 105 | 3893 |
| 1725640200 | 104.6 | -1 | -0.95 | 105.8 | 106.4 | 104.6 | 4322 |
| 1725553800 | 105.6 | 0.4 | 0.38 | 105.4 | 107 | 105 | 5030 |
| 1725467400 | 105.2 | 1 | 0.96 | 104.4 | 106 | 104 | 2593 |
| 1725381000 | 104.2 | -2.2 | -2.07 | 106.8 | 106.8 | 103.6 | 6274 |
| 1725294600 | 106.4 | 0.4 | 0.38 | 106.6 | 106.8 | 105 | 3349 |
| 1725035400 | 106 | 0 | 0.00 | 106 | 107.4 | 105.8 | 3866 |
| 1724949000 | 106 | 0.6 | 0.57 | 105.4 | 106.8 | 105.2 | 2921 |
| 1724862600 | 105.4 | 0 | 0.00 | 105.8 | 106.4 | 105 | 2655 |
| 1724776200 | 105.4 | 0.4 | 0.38 | 104.8 | 106.8 | 104.8 | 2632 |
| 1724689800 | 105 | -2.4 | -2.23 | 107 | 107 | 103.4 | 9363 |
| 1724430600 | 107.4 | 0 | 0.00 | 107.4 | 107.4 | 106.4 | 3409 |
| 1724344200 | 107.4 | 0 | 0.00 | 107.8 | 108.6 | 107.2 | 2618 |
| 1724257800 | 107.4 | -0.2 | -0.19 | 107.8 | 108 | 107 | 2463 |
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
