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 | -1.2 | -1.14285714286 | 105 | 109 | 100.4 | 6475 | 103.93337658 | DE |
| 4 | -3.6 | -3.35195530726 | 107.4 | 109 | 96.7 | 6632 | 102.86845819 | DE |
| 12 | -14.2 | -12.0338983051 | 118 | 142 | 95 | 9334 | 110.64934219 | DE |
| 26 | -63 | -37.7697841727 | 166.8 | 186.8 | 95 | 12066 | 133.75769103 | DE |
| 52 | 51.8 | 99.6153846154 | 52 | 205 | 48.98 | 16004 | 133.14267839 | DE |
| 156 | 90.25 | 666.051660517 | 13.55 | 205 | 13.4 | 21447 | 70.07353296 | DE |
| 260 | 81.6 | 367.567567568 | 22.2 | 205 | 7.5 | 15019 | 63.84100721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 101 | -2.6 | -2.51 | 103.4 | 103.4 | 100.4 | 8888 |
| 1734370200 | 103.6 | -1.4 | -1.33 | 104.2 | 105 | 102.6 | 6258 |
| 1734111000 | 105 | -1.4 | -1.32 | 106.2 | 106.8 | 104.8 | 6675 |
| 1734024600 | 106.4 | 1.8 | 1.72 | 105.6 | 109 | 105.6 | 7779 |
| 1733938200 | 104.6 | 0.8 | 0.77 | 105 | 105.4 | 103.2 | 2776 |
| 1733851800 | 103.8 | -2.2 | -2.08 | 105.8 | 106.2 | 102.4 | 4691 |
| 1733765400 | 106 | 1.6 | 1.53 | 106 | 107.6 | 105 | 10026 |
| 1733506200 | 104.4 | 0.4 | 0.38 | 104 | 106 | 103.4 | 5291 |
| 1733419800 | 104 | 1 | 0.97 | 103.6 | 105.2 | 103 | 4473 |
| 1733333400 | 103 | 3.2 | 3.21 | 102 | 105.2 | 101.8 | 9043 |
| 1733247000 | 99.8 | 2 | 2.04 | 98 | 101 | 98 | 4606 |
| 1733160600 | 97.8 | -2.1 | -2.10 | 98.1 | 99.8 | 97.8 | 6204 |
| 1732901400 | 99.9 | -0.5 | -0.50 | 100.2 | 101.2 | 99.5 | 3865 |
| 1732815000 | 100.4 | 0.4 | 0.40 | 100 | 101.6 | 99 | 3850 |
| 1732728600 | 100 | 0.5 | 0.50 | 99 | 100.8 | 96.7 | 11680 |
| 1732642200 | 99.5 | -3.5 | -3.40 | 101.8 | 102 | 99.5 | 8218 |
| 1732555800 | 103 | -2.2 | -2.09 | 104.6 | 106.2 | 101.2 | 15195 |
| 1732296600 | 105.2 | -1.4 | -1.31 | 107 | 107.6 | 103.8 | 4795 |
| 1732210200 | 106.6 | 0.4 | 0.38 | 106 | 107.4 | 105.6 | 5528 |
| 1732123800 | 106.2 | -1.2 | -1.12 | 107.4 | 108.2 | 105.6 | 2802 |
| 1732037400 | 107.4 | -1 | -0.92 | 109 | 110.8 | 106.2 | 8526 |
| 1731951000 | 108.4 | 2.2 | 2.07 | 106.6 | 109.2 | 106.2 | 6953 |
| 1731691800 | 106.2 | 2.6 | 2.51 | 102.6 | 108.4 | 102.2 | 9247 |
| 1731605400 | 103.6 | 4.2 | 4.23 | 101.6 | 105 | 101.6 | 4845 |
| 1731519000 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
| 1731432600 | 99.4 | -3.8 | -3.68 | 102.8 | 103 | 98.5 | 8985 |
| 1731346200 | 103.2 | 2.2 | 2.18 | 101 | 104.4 | 101 | 9223 |
| 1731087000 | 101 | -1.4 | -1.37 | 103 | 103 | 100.8 | 6174 |
| 1731000600 | 102.4 | 3.7 | 3.75 | 99.6 | 103.6 | 99.6 | 8829 |
| 1730914200 | 98.7 | -0.5 | -0.50 | 99 | 100.4 | 95 | 21333 |
| 1730827800 | 99.2 | -1.8 | -1.78 | 101 | 101.2 | 98.9 | 7658 |
| 1730741400 | 101 | -2.2 | -2.13 | 99.8 | 103 | 97.9 | 24612 |
| 1730482200 | 103.2 | -0.2 | -0.19 | 104.4 | 113.8 | 103.2 | 47761 |
| 1730395800 | 103.4 | -1.2 | -1.15 | 104.6 | 104.6 | 102.4 | 13602 |
| 1730309400 | 104.6 | -1 | -0.95 | 105.4 | 106.6 | 103.6 | 13047 |
| 1730223000 | 105.6 | -1.4 | -1.31 | 106 | 107.6 | 104.8 | 9972 |
| 1730136600 | 107 | -2.4 | -2.19 | 108.8 | 108.8 | 105.8 | 9682 |
| 1729873800 | 109.4 | 0.2 | 0.18 | 108.6 | 109.8 | 108 | 6108 |
| 1729787400 | 109.2 | -0.8 | -0.73 | 109.8 | 113 | 108.6 | 12164 |
| 1729701000 | 110 | -2 | -1.79 | 111.8 | 112.8 | 109.8 | 10188 |
| 1729614600 | 112 | -0.2 | -0.18 | 112.2 | 114 | 110.4 | 9156 |
| 1729528200 | 112.2 | -3.4 | -2.94 | 115.2 | 116.6 | 112 | 7709 |
| 1729269000 | 115.6 | -1.2 | -1.03 | 116.6 | 117 | 115.2 | 7033 |
| 1729182600 | 116.8 | -0.8 | -0.68 | 117.4 | 119.4 | 116.8 | 5357 |
| 1729096200 | 117.6 | -2.8 | -2.33 | 119.6 | 121 | 117.4 | 5926 |
| 1729009800 | 120.4 | -5.2 | -4.14 | 122.2 | 123.2 | 118.4 | 13766 |
| 1728923400 | 125.6 | -6.6 | -4.99 | 131 | 131.4 | 124.6 | 11541 |
| 1728664200 | 132.19999 | 0.4 | 0.30 | 132 | 132.8 | 130.4 | 3681 |
| 1728577800 | 131.8 | -0.2 | -0.15 | 134.19999 | 134.4 | 130.4 | 3202 |
| 1728491400 | 132 | -0.2 | -0.15 | 132 | 133.4 | 129.8 | 7070 |
| 1728405000 | 132.19999 | -5.2 | -3.78 | 136.6 | 138.19999 | 132.19999 | 6190 |
| 1728318600 | 137.4 | -1 | -0.72 | 140.6 | 142 | 132.19999 | 15081 |
| 1728059400 | 138.4 | 10 | 7.79 | 130 | 139.6 | 130 | 17810 |
| 1727973000 | 128.4 | -1.8 | -1.38 | 131 | 131.6 | 124.6 | 10938 |
| 1727886600 | 130.19999 | 8.8 | 7.25 | 123.8 | 134.8 | 123.6 | 25113 |
| 1727800200 | 121.4 | 3.8 | 3.23 | 117.4 | 122.4 | 116.6 | 6941 |
| 1727713800 | 117.6 | -0.4 | -0.34 | 119.2 | 119.8 | 117 | 4261 |
| 1727454600 | 118 | 0 | 0.00 | 118 | 121.6 | 117 | 5355 |
| 1727368200 | 118 | 1.8 | 1.55 | 117 | 118.2 | 114.8 | 7670 |
| 1727281800 | 116.2 | -2.2 | -1.86 | 118 | 119 | 115.6 | 5341 |
| 1727195400 | 118.4 | -0.6 | -0.50 | 119.2 | 120.6 | 118.4 | 4767 |
| 1727109000 | 119 | -1 | -0.83 | 120 | 121 | 115.4 | 12622 |
| 1726849800 | 120 | -2.4 | -1.96 | 122 | 123 | 120 | 73192 |
| 1726763400 | 122.4 | 1 | 0.82 | 123 | 124.8 | 121 | 6508 |
| 1726677000 | 121.4 | 1.6 | 1.34 | 119 | 122.6 | 118.8 | 5014 |
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
