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 | -4.9 | -4.42637759711 | 110.7 | 112.1 | 105.5 | 60948 | 109.46776651 | DE |
| 4 | -9.8 | -8.47750865052 | 115.6 | 116.6 | 105.5 | 59562 | 111.81015323 | DE |
| 12 | -0.6 | -0.563909774436 | 106.4 | 117.5 | 104.6 | 61106 | 110.96809964 | DE |
| 26 | -15.2 | -12.5619834711 | 121 | 126.7 | 100.3 | 67818 | 112.41957895 | DE |
| 52 | 3.9 | 3.82728164868 | 101.9 | 126.7 | 99.7 | 71031 | 109.63154749 | DE |
| 156 | 15.28 | 16.8802474591 | 90.52 | 130.7 | 77 | 80567 | 104.10805406 | DE |
| 260 | 7.95 | 8.12468063362 | 97.85 | 130.7 | 34.2 | 103338 | 88.8039828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 107.2 | -4.1 | -3.68 | 110 | 110.2 | 106.6 | 60544 |
| 1731605400 | 111.3 | 2.1 | 1.92 | 110.8 | 112 | 110.1 | 58527 |
| 1731519000 | 109.2 | 0 | 0.00 | 109.2 | 109.2 | 109.2 | 0 |
| 1731432600 | 109.2 | -2.1 | -1.89 | 110.1 | 110.2 | 108.3 | 87344 |
| 1731346200 | 111.3 | 1 | 0.91 | 110.7 | 112.1 | 110.7 | 40733 |
| 1731087000 | 110.3 | -0.4 | -0.36 | 110.8 | 111.2 | 109.4 | 65581 |
| 1731000600 | 110.7 | 1.4 | 1.28 | 109.5 | 110.9 | 109.2 | 58975 |
| 1730914200 | 109.3 | -2.4 | -2.15 | 111.8 | 113.7 | 108.7 | 102132 |
| 1730827800 | 111.7 | -0.8 | -0.71 | 112.7 | 113.5 | 111.4 | 35776 |
| 1730741400 | 112.5 | -0.6 | -0.53 | 113.1 | 113.4 | 111.6 | 43591 |
| 1730482200 | 113.1 | 1.2 | 1.07 | 111.8 | 113.3 | 111.8 | 31309 |
| 1730395800 | 111.9 | -0.7 | -0.62 | 112.6 | 113.3 | 110.5 | 82109 |
| 1730309400 | 112.6 | -0.6 | -0.53 | 112.9 | 113.8 | 111.7 | 80470 |
| 1730223000 | 113.2 | -1.6 | -1.39 | 115.4 | 116 | 113.2 | 59031 |
| 1730136600 | 114.8 | -0.5 | -0.43 | 115.6 | 116.1 | 112.8 | 55894 |
| 1729873800 | 115.3 | 2.9 | 2.58 | 112.4 | 115.3 | 112.4 | 56757 |
| 1729787400 | 112.4 | -2.9 | -2.52 | 115.2 | 115.3 | 112.4 | 57025 |
| 1729701000 | 115.3 | 0.2 | 0.17 | 115 | 116 | 110.4 | 79030 |
| 1729614600 | 115.1 | 0.5 | 0.44 | 114.6 | 115.5 | 113.8 | 41307 |
| 1729528200 | 114.6 | -1.3 | -1.12 | 115.6 | 116.6 | 114.6 | 37521 |
| 1729269000 | 115.9 | -0.9 | -0.77 | 116.9 | 117.3 | 115.7 | 41370 |
| 1729182600 | 116.8 | 2.3 | 2.01 | 114.8 | 117.5 | 114.8 | 48990 |
| 1729096200 | 114.5 | 0 | 0.00 | 113.9 | 115.3 | 113.5 | 41574 |
| 1729009800 | 114.5 | 0.1 | 0.09 | 115 | 115.8 | 113.9 | 83859 |
| 1728923400 | 114.4 | -0.7 | -0.61 | 112.7 | 114.4 | 112.3 | 56531 |
| 1728664200 | 115.1 | 1.1 | 0.96 | 114 | 115.3 | 114 | 30408 |
| 1728577800 | 114 | 0.3 | 0.26 | 113.8 | 114.9 | 113.7 | 38793 |
| 1728491400 | 113.7 | 1.4 | 1.25 | 112.7 | 114.3 | 112.7 | 34157 |
| 1728405000 | 112.3 | -1.1 | -0.97 | 111.5 | 112.6 | 110.1 | 56392 |
| 1728318600 | 113.4 | -0.5 | -0.44 | 114 | 114 | 111.9 | 49443 |
| 1728059400 | 113.9 | 1.5 | 1.33 | 112.5 | 114.3 | 112.4 | 45080 |
| 1727973000 | 112.4 | 0.5 | 0.45 | 111.9 | 113 | 111.7 | 45263 |
| 1727886600 | 111.9 | 0.6 | 0.54 | 111.1 | 112 | 110.3 | 64826 |
| 1727800200 | 111.3 | 0.8 | 0.72 | 110.3 | 111.4 | 110.1 | 73376 |
| 1727713800 | 110.5 | -1 | -0.90 | 111.2 | 111.3 | 110.4 | 63842 |
| 1727454600 | 111.5 | 0.2 | 0.18 | 111.4 | 112.4 | 111.1 | 56555 |
| 1727368200 | 111.3 | 1.4 | 1.27 | 110.5 | 111.5 | 110.5 | 43656 |
| 1727281800 | 109.9 | -1.6 | -1.43 | 111.1 | 111.7 | 109.9 | 69739 |
| 1727195400 | 111.5 | 1.6 | 1.46 | 110 | 111.5 | 109.4 | 60952 |
| 1727109000 | 109.9 | -1.8 | -1.61 | 111.2 | 111.2 | 109.6 | 69949 |
| 1726849800 | 111.7 | -0.2 | -0.18 | 111.5 | 112.6 | 111.3 | 116328 |
| 1726763400 | 111.9 | 2.9 | 2.66 | 109.8 | 112.4 | 109.8 | 77995 |
| 1726677000 | 109 | -1.8 | -1.62 | 110.6 | 111.1 | 109 | 70621 |
| 1726590600 | 110.8 | 1.1 | 1.00 | 110 | 111.7 | 109.9 | 92792 |
| 1726504200 | 109.7 | 4 | 3.78 | 108.1 | 112 | 107.9 | 143185 |
| 1726245000 | 105.7 | 0.5 | 0.48 | 105.4 | 106.2 | 104.9 | 54646 |
| 1726158600 | 105.2 | -0.4 | -0.38 | 106.2 | 106.5 | 105.2 | 53764 |
| 1726072200 | 105.6 | -1.2 | -1.12 | 105.2 | 106.8 | 104.6 | 78901 |
| 1725985800 | 106.8 | -3.2 | -2.91 | 109.6 | 109.6 | 106.6 | 68369 |
| 1725899400 | 110 | 2 | 1.85 | 108.6 | 110.4 | 108.3 | 62892 |
| 1725640200 | 108 | 0.2 | 0.19 | 107.7 | 110.5 | 107.5 | 73259 |
| 1725553800 | 107.8 | -1.7 | -1.55 | 109.2 | 109.6 | 107.8 | 63739 |
| 1725467400 | 109.5 | 0.5 | 0.46 | 107.6 | 109.5 | 107.2 | 65542 |
| 1725381000 | 109 | -0.7 | -0.64 | 109.7 | 111.1 | 109 | 51090 |
| 1725294600 | 109.7 | 0 | 0.00 | 109.4 | 109.7 | 108.9 | 36940 |
| 1725035400 | 109.7 | 1 | 0.92 | 108.7 | 109.7 | 108.6 | 161267 |
| 1724949000 | 108.7 | 0.8 | 0.74 | 108 | 108.7 | 107.7 | 32824 |
| 1724862600 | 107.9 | 0.7 | 0.65 | 107.2 | 107.9 | 106.8 | 33278 |
| 1724776200 | 107.2 | 0.7 | 0.66 | 106.6 | 107.4 | 106.6 | 42005 |
| 1724689800 | 106.5 | -0.1 | -0.09 | 106.4 | 106.9 | 105.6 | 20899 |
| 1724430600 | 106.6 | -0.7 | -0.65 | 107.2 | 107.6 | 106.6 | 47349 |
| 1724344200 | 107.3 | 0 | 0.00 | 107.6 | 107.8 | 106.7 | 52616 |
| 1724257800 | 107.3 | 0.2 | 0.19 | 106.9 | 108.1 | 106.9 | 56903 |
| 1724171400 | 107.1 | 0.4 | 0.37 | 106.4 | 107.6 | 106.4 | 59832 |
| 1724085000 | 106.7 | 2.5 | 2.40 | 104 | 107.2 | 103.6 | 55977 |
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
