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 | 4 | 100 | 107.35 | 99.8 | 1294766 | 103.69172915 | DE |
| 4 | -0.45 | -0.430828147439 | 104.45 | 107.35 | 97.44 | 1490282 | 101.24882645 | DE |
| 12 | -7.9 | -7.05987488829 | 111.9 | 116.95 | 97.44 | 1074333 | 107.04350019 | DE |
| 26 | -10.02 | -8.78793194176 | 114.02 | 120.62 | 97.44 | 871593 | 111.07298997 | DE |
| 52 | 2 | 1.96078431373 | 102 | 120.62 | 97.44 | 787863 | 109.21729854 | DE |
| 156 | 13.25 | 14.6005509642 | 90.75 | 120.62 | 80.74 | 963376 | 98.53770289 | DE |
| 260 | 13.4 | 14.7902869757 | 90.6 | 120.62 | 54.76 | 1092684 | 92.44613098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 105.65 | 0.45 | 0.43 | 104.6 | 107.35 | 104.2 | 1345235 |
| 1720197000 | 105.2 | 1.9 | 1.84 | 104 | 105.8 | 103.9 | 1322540 |
| 1720110600 | 103.3 | 0.5 | 0.49 | 102.4 | 103.3 | 102.3 | 1032791 |
| 1720024200 | 102.8 | 1.45 | 1.43 | 101.5 | 103 | 101.15 | 1565324 |
| 1719937800 | 101.35 | 0.45 | 0.45 | 100 | 101.9 | 99.8 | 1207938 |
| 1719851400 | 100.9 | 2.52 | 2.56 | 104.1 | 105.1 | 100.9 | 1163026 |
| 1719592200 | 98.38 | -0.52 | -0.53 | 99.08 | 99.08 | 98.04 | 1165927 |
| 1719505800 | 98.9 | -2.25 | -2.22 | 101.3 | 101.35 | 98.9 | 1404021 |
| 1719419400 | 101.15 | -0.35 | -0.34 | 102.15 | 102.5 | 100.45 | 969193 |
| 1719333000 | 101.5 | -1.4 | -1.36 | 102.4 | 103.1 | 101.15 | 866266 |
| 1719246600 | 102.9 | 1.1 | 1.08 | 101.75 | 103.2 | 101.3 | 1025810 |
| 1718987400 | 101.8 | -0.6 | -0.59 | 102.15 | 102.2 | 100.85 | 2677288 |
| 1718901000 | 102.4 | 2 | 1.99 | 100.8 | 102.45 | 100.15 | 1370225 |
| 1718814600 | 100.4 | -0.1 | -0.10 | 100.5 | 100.95 | 99.54 | 1124556 |
| 1718728200 | 100.5 | 2.2 | 2.24 | 99.44 | 100.8 | 98.64 | 1283407 |
| 1718641800 | 98.3 | 0.16 | 0.16 | 98.5 | 99.28 | 97.44 | 1274722 |
| 1718382600 | 98.14 | -2.26 | -2.25 | 100.4 | 100.55 | 97.5 | 2210873 |
| 1718296200 | 100.4 | -2.7 | -2.62 | 102.5 | 102.95 | 99.96 | 1643661 |
| 1718209800 | 103.1 | 2.35 | 2.33 | 101.35 | 104.25 | 101.25 | 1785863 |
| 1718123400 | 100.75 | -4.05 | -3.86 | 104.45 | 104.95 | 100.75 | 3213588 |
| 1718037000 | 104.8 | -5.95 | -5.37 | 106.2 | 106.95 | 102.9 | 2636626 |
| 1717777800 | 110.75 | -2.95 | -2.59 | 113.6 | 113.8 | 110.75 | 1210383 |
| 1717691400 | 113.7 | -0.1 | -0.09 | 113.65 | 113.95 | 112.4 | 741295 |
| 1717605000 | 113.8 | 0.3 | 0.26 | 113.85 | 114.4 | 112.6 | 775050 |
| 1717518600 | 113.5 | -1.4 | -1.22 | 114.25 | 114.4 | 112.75 | 983231 |
| 1717432200 | 114.9 | 0.45 | 0.39 | 115.5 | 116.5 | 114.55 | 657843 |
| 1717173000 | 114.45 | -0.05 | -0.04 | 114.8 | 115 | 114 | 1661530 |
| 1717086600 | 114.5 | 1.35 | 1.19 | 112.7 | 114.85 | 112.7 | 606094 |
| 1717000200 | 113.15 | -1.35 | -1.18 | 114.2 | 114.45 | 112.85 | 759299 |
| 1716913800 | 114.5 | -0.95 | -0.82 | 115.4 | 115.85 | 114.3 | 833681 |
| 1716827400 | 115.45 | 1.3 | 1.14 | 114.5 | 115.55 | 114.3 | 383623 |
| 1716568200 | 114.15 | -0.5 | -0.44 | 113.9 | 114.55 | 113.3 | 642840 |
| 1716481800 | 114.65 | -0.55 | -0.48 | 115 | 115.25 | 114.2 | 624343 |
| 1716395400 | 115.2 | -0.4 | -0.35 | 115.6 | 115.7 | 114.7 | 511511 |
| 1716309000 | 115.6 | 0.1 | 0.09 | 115.2 | 115.6 | 114.2 | 505643 |
| 1716222600 | 115.5 | 0.45 | 0.39 | 115.05 | 115.8 | 115.05 | 293168 |
| 1715963400 | 115.05 | -0.95 | -0.82 | 115.45 | 115.7 | 114.4 | 847900 |
| 1715877000 | 116 | -0.6 | -0.51 | 116.6 | 116.65 | 115.55 | 553537 |
| 1715790600 | 116.6 | 0.7 | 0.60 | 116.2 | 116.85 | 115.4 | 715373 |
| 1715704200 | 115.9 | 0.1 | 0.09 | 115.35 | 116.5 | 115.35 | 550721 |
| 1715617800 | 115.8 | 0.2 | 0.17 | 115.7 | 116.05 | 114.95 | 560968 |
| 1715358600 | 115.6 | 0.5 | 0.43 | 115.3 | 116.95 | 115.3 | 1212248 |
| 1715272200 | 115.1 | 1.2 | 1.05 | 114.2 | 115.6 | 114.2 | 626260 |
| 1715185800 | 113.9 | 1.4 | 1.24 | 112.85 | 114.95 | 112.7 | 878801 |
| 1715099400 | 112.5 | 1.2 | 1.08 | 111.8 | 112.5 | 111.3 | 768857 |
| 1715013000 | 111.3 | 0.45 | 0.41 | 111.3 | 111.5 | 110.45 | 374348 |
| 1714753800 | 110.85 | 0.75 | 0.68 | 110.85 | 111.55 | 110.3 | 603231 |
| 1714667400 | 110.1 | -0.15 | -0.14 | 110.1 | 110.95 | 109.8 | 992452 |
| 1714494600 | 110.25 | -0.35 | -0.32 | 110.5 | 112 | 110.05 | 1267289 |
| 1714408200 | 110.6 | -0.5 | -0.45 | 111.8 | 112.4 | 110.5 | 742873 |
| 1714149000 | 111.1 | 0.95 | 0.86 | 112.2 | 112.3 | 110.55 | 995286 |
| 1714062600 | 110.15 | -1.4 | -1.26 | 112 | 112.2 | 109.45 | 1395040 |
| 1713976200 | 111.55 | 0.05 | 0.04 | 111.95 | 112.6 | 111.35 | 1100441 |
| 1713889800 | 111.5 | -2.05 | -1.81 | 110.7 | 111.75 | 110.05 | 893994 |
| 1713803400 | 113.55 | 0.2 | 0.18 | 114 | 114.1 | 112.85 | 822298 |
| 1713544200 | 113.35 | -0.2 | -0.18 | 112.7 | 113.55 | 111.95 | 853189 |
| 1713457800 | 113.55 | 1.25 | 1.11 | 112.8 | 113.85 | 112.55 | 743185 |
| 1713371400 | 112.3 | 0.35 | 0.31 | 112.2 | 114.4 | 112.05 | 987447 |
| 1713285000 | 111.95 | -1.1 | -0.97 | 111.9 | 112.75 | 111.25 | 852157 |
| 1713198600 | 113.05 | 0 | 0.00 | 113.65 | 114.2 | 112.8 | 591651 |
| 1712939400 | 113.05 | 0.3 | 0.27 | 113.25 | 114.1 | 112.75 | 720160 |
| 1712853000 | 112.75 | -0.15 | -0.13 | 112.85 | 113.7 | 112.4 | 805498 |
| 1712766600 | 112.9 | -1.65 | -1.44 | 115.05 | 115.35 | 112.65 | 1025618 |
| 1712680200 | 114.55 | -1.4 | -1.21 | 115 | 115.5 | 114.3 | 730647 |
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
