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 | -2.8 | -2.90607161391 | 96.35 | 97.45 | 91.45 | 105426 | 94.69379833 | DE |
| 4 | -5.2 | -5.26582278481 | 98.75 | 99.2 | 91.45 | 96547 | 96.66897011 | DE |
| 12 | -10.45 | -10.0480769231 | 104 | 106.3 | 91.45 | 140521 | 100.20909693 | DE |
| 26 | 6.29 | 7.20834288334 | 87.26 | 106.3 | 86.04 | 142070 | 99.85401877 | DE |
| 52 | 8.47 | 9.95533615421 | 85.08 | 106.3 | 78.84 | 151497 | 92.43711625 | DE |
| 156 | 25.55 | 37.5735294118 | 68 | 106.3 | 58.2 | 148376 | 83.72643036 | DE |
| 260 | 25.55 | 37.5735294118 | 68 | 106.3 | 58.2 | 148376 | 83.72643036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 93.05 | 0.45 | 0.49 | 92.85 | 93.3 | 92.25 | 84006 |
| 1721925000 | 92.6 | -2.55 | -2.68 | 93.4 | 93.6 | 91.45 | 158727 |
| 1721838600 | 95.15 | -1.6 | -1.65 | 95.75 | 96.05 | 95.1 | 98165 |
| 1721752200 | 96.75 | -0.55 | -0.57 | 97.2 | 97.35 | 96.25 | 108573 |
| 1721665800 | 97.3 | 1.45 | 1.51 | 96.35 | 97.45 | 96.15 | 77661 |
| 1721406600 | 95.85 | -1.3 | -1.34 | 97 | 97 | 95.75 | 116998 |
| 1721320200 | 97.15 | -0.05 | -0.05 | 97.75 | 97.9 | 97.1 | 110309 |
| 1721233800 | 97.2 | 0 | 0.00 | 97.1 | 98.2 | 97 | 107065 |
| 1721147400 | 97.2 | -0.65 | -0.66 | 97.3 | 97.6 | 96.85 | 80665 |
| 1721061000 | 97.85 | -0.9 | -0.91 | 98.5 | 98.65 | 97.85 | 70002 |
| 1720801800 | 98.75 | 0.8 | 0.82 | 98 | 98.85 | 97.65 | 91931 |
| 1720715400 | 97.95 | 0.05 | 0.05 | 98.6 | 98.85 | 97.95 | 95618 |
| 1720629000 | 97.9 | 1.3 | 1.35 | 97.35 | 97.9 | 96.45 | 98500 |
| 1720542600 | 96.6 | -0.3 | -0.31 | 96.6 | 97.2 | 95.9 | 94559 |
| 1720456200 | 96.9 | -0.45 | -0.46 | 96.9 | 98 | 96.55 | 112343 |
| 1720197000 | 97.35 | -1.15 | -1.17 | 99 | 99 | 96.95 | 68745 |
| 1720110600 | 98.5 | 0.3 | 0.31 | 98.65 | 99.2 | 98.5 | 64980 |
| 1720024200 | 98.2 | 1.15 | 1.18 | 96.8 | 98.95 | 96.65 | 96124 |
| 1719937800 | 97.05 | -0.65 | -0.67 | 97.05 | 97.35 | 95.8 | 104526 |
| 1719851400 | 97.7 | 0 | 0.00 | 98.75 | 99 | 97.55 | 91446 |
| 1719592200 | 97.7 | -0.7 | -0.71 | 98.95 | 99.05 | 97.7 | 145583 |
| 1719505800 | 98.4 | -1.3 | -1.30 | 99.95 | 100 | 98.05 | 165815 |
| 1719419400 | 99.7 | 0.45 | 0.45 | 99.6 | 99.95 | 99 | 151849 |
| 1719333000 | 99.25 | -0.1 | -0.10 | 98.95 | 100 | 98.65 | 164592 |
| 1719246600 | 99.35 | 2.1 | 2.16 | 97.1 | 99.6 | 97.1 | 119905 |
| 1718987400 | 97.25 | -1.15 | -1.17 | 98.25 | 98.5 | 97.15 | 283581 |
| 1718901000 | 98.4 | 1.6 | 1.65 | 97.25 | 98.4 | 97.05 | 164051 |
| 1718814600 | 96.8 | -0.75 | -0.77 | 97.4 | 97.6 | 96.8 | 152269 |
| 1718728200 | 97.55 | 0.45 | 0.46 | 97.35 | 98.1 | 97.3 | 159723 |
| 1718641800 | 97.1 | 0.25 | 0.26 | 96.85 | 97.55 | 96.25 | 98343 |
| 1718382600 | 96.85 | -1.55 | -1.58 | 98 | 98 | 96.35 | 122513 |
| 1718296200 | 98.4 | -2.2 | -2.19 | 100.5 | 100.5 | 98.25 | 139164 |
| 1718209800 | 100.6 | 1.6 | 1.62 | 99 | 100.8 | 98.55 | 170659 |
| 1718123400 | 99 | -1 | -1.00 | 99.9 | 99.9 | 98.4 | 111423 |
| 1718037000 | 100 | 0.2 | 0.20 | 99.5 | 100.1 | 99.5 | 141341 |
| 1717777800 | 99.8 | -0.9 | -0.89 | 100.5 | 100.6 | 99.55 | 139910 |
| 1717691400 | 100.7 | 0 | 0.00 | 100.9 | 101 | 99.9 | 132669 |
| 1717605000 | 100.7 | 1.05 | 1.05 | 100.3 | 100.7 | 99.85 | 145402 |
| 1717518600 | 99.65 | 0.1 | 0.10 | 99.6 | 100.2 | 99.05 | 159871 |
| 1717432200 | 99.55 | -3.35 | -3.26 | 104.4 | 104.5 | 99.4 | 208557 |
| 1717173000 | 102.9 | -0.6 | -0.58 | 103.3 | 103.6 | 102.6 | 874307 |
| 1717086600 | 103.5 | -0.1 | -0.10 | 103.3 | 103.8 | 103 | 98533 |
| 1717000200 | 103.6 | -1.2 | -1.15 | 104.7 | 104.9 | 103 | 136231 |
| 1716913800 | 104.8 | -0.6 | -0.57 | 105.8 | 106 | 104.1 | 103067 |
| 1716827400 | 105.4 | 0.3 | 0.29 | 105.2 | 105.4 | 104.2 | 58933 |
| 1716568200 | 105.1 | 0 | 0.00 | 104.8 | 105.5 | 104.4 | 110599 |
| 1716481800 | 105.1 | 0 | 0.00 | 105.6 | 106.3 | 104.6 | 168243 |
| 1716395400 | 105.1 | 1 | 0.96 | 104.6 | 105.7 | 104.1 | 176718 |
| 1716309000 | 104.1 | -0.2 | -0.19 | 104.2 | 104.2 | 103.3 | 100899 |
| 1716222600 | 104.3 | 0.5 | 0.48 | 103.9 | 104.3 | 103.4 | 67087 |
| 1715963400 | 103.8 | 1 | 0.97 | 102.7 | 103.8 | 102.5 | 132951 |
| 1715877000 | 102.8 | -1.3 | -1.25 | 103.9 | 103.9 | 102.8 | 136802 |
| 1715790600 | 104.1 | -0.4 | -0.38 | 104.8 | 105.1 | 103.5 | 116003 |
| 1715704200 | 104.5 | 0.9 | 0.87 | 103.8 | 104.5 | 103.2 | 145085 |
| 1715617800 | 103.6 | 1.2 | 1.17 | 102.5 | 103.8 | 102.3 | 128391 |
| 1715358600 | 102.4 | 0 | 0.00 | 102.5 | 103.2 | 102.1 | 184049 |
| 1715272200 | 102.4 | -0.3 | -0.29 | 102.4 | 103.3 | 102.3 | 176810 |
| 1715185800 | 102.7 | 0.6 | 0.59 | 102.5 | 102.7 | 100.9 | 203447 |
| 1715099400 | 102.1 | -1.3 | -1.26 | 104 | 104 | 100.4 | 224207 |
| 1715013000 | 103.4 | -0.2 | -0.19 | 104 | 104 | 103.1 | 80730 |
| 1714753800 | 103.6 | 1 | 0.97 | 103 | 103.6 | 102.4 | 133451 |
| 1714667400 | 102.6 | -0.1 | -0.10 | 102.8 | 103.2 | 100.7 | 202272 |
| 1714494600 | 102.7 | -2.4 | -2.28 | 105.1 | 105.3 | 102 | 324142 |
| 1714408200 | 105.1 | 4 | 3.96 | 102.7 | 106 | 102.7 | 295006 |
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
