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 | -2.7 | -2.31759656652 | 116.5 | 118.4 | 112.8 | 93149 | 114.89961052 | DE |
| 4 | -7.7 | -6.33744855967 | 121.5 | 126.7 | 112.8 | 84931 | 118.17759111 | DE |
| 12 | 5.8 | 5.37037037037 | 108 | 126.7 | 105.3 | 75776 | 116.98354263 | DE |
| 26 | 5.6 | 5.17560073937 | 108.2 | 126.7 | 99.7 | 76851 | 110.89047627 | DE |
| 52 | 3.7 | 3.36058128974 | 110.1 | 130.7 | 99.7 | 73426 | 112.26024528 | DE |
| 156 | 25.4 | 28.7330316742 | 88.4 | 130.7 | 77 | 84157 | 101.34059387 | DE |
| 260 | -6.2 | -5.16666666667 | 120 | 130.7 | 34.2 | 108308 | 88.66617578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 113.8 | -1 | -0.87 | 114.5 | 115 | 112.8 | 87552 |
| 1719851400 | 114.8 | 0.3 | 0.26 | 115.4 | 115.9 | 114.1 | 44057 |
| 1719592200 | 114.5 | 0.4 | 0.35 | 114.5 | 115 | 113.5 | 83929 |
| 1719505800 | 114.1 | -0.7 | -0.61 | 115 | 115.2 | 114.1 | 114571 |
| 1719419400 | 114.8 | -1.1 | -0.95 | 116.2 | 116.2 | 114.2 | 85213 |
| 1719333000 | 115.9 | -0.9 | -0.77 | 116.5 | 118.4 | 115.1 | 137974 |
| 1719246600 | 116.8 | 2.9 | 2.55 | 113.8 | 116.8 | 113.8 | 77131 |
| 1718987400 | 113.9 | -3 | -2.57 | 116.6 | 116.8 | 113.4 | 282729 |
| 1718901000 | 116.9 | -0.1 | -0.09 | 117.3 | 117.8 | 116.5 | 65986 |
| 1718814600 | 117 | -2.3 | -1.93 | 119 | 119 | 116.9 | 104708 |
| 1718728200 | 119.3 | -1.1 | -0.91 | 120.6 | 121.1 | 118.3 | 87648 |
| 1718641800 | 120.4 | -0.1 | -0.08 | 120.5 | 120.9 | 119.4 | 59955 |
| 1718382600 | 120.5 | -2.6 | -2.11 | 122.9 | 123.1 | 119.4 | 54171 |
| 1718296200 | 123.1 | -2.7 | -2.15 | 125.5 | 126 | 123 | 59442 |
| 1718209800 | 125.8 | 4.9 | 4.05 | 120.9 | 126.7 | 120.9 | 81650 |
| 1718123400 | 120.9 | -1.9 | -1.55 | 123.5 | 123.5 | 120.4 | 98192 |
| 1718037000 | 122.8 | -0.1 | -0.08 | 121.9 | 122.8 | 121.4 | 62577 |
| 1717777800 | 122.9 | 0.1 | 0.08 | 123 | 123.8 | 122.5 | 49499 |
| 1717691400 | 122.8 | 0.3 | 0.24 | 122.6 | 123.3 | 121.8 | 56113 |
| 1717605000 | 122.5 | 1.2 | 0.99 | 121.6 | 122.9 | 121.5 | 54235 |
| 1717518600 | 121.3 | -0.5 | -0.41 | 121.5 | 122.2 | 120.8 | 64320 |
| 1717432200 | 121.8 | 1.2 | 1.00 | 120.3 | 121.9 | 119.4 | 76025 |
| 1717173000 | 120.6 | 1.2 | 1.01 | 119.2 | 120.9 | 118.9 | 238979 |
| 1717086600 | 119.4 | -0.6 | -0.50 | 118.3 | 119.4 | 118 | 51647 |
| 1717000200 | 120 | 0.6 | 0.50 | 118.8 | 121.4 | 118.8 | 69870 |
| 1716913800 | 119.4 | -1.9 | -1.57 | 121.1 | 121.7 | 119.3 | 85313 |
| 1716827400 | 121.3 | -2.1 | -1.70 | 123.2 | 123.2 | 120.4 | 50046 |
| 1716568200 | 123.4 | -0.2 | -0.16 | 123.2 | 123.6 | 122.3 | 74948 |
| 1716481800 | 123.6 | 1.4 | 1.15 | 122.5 | 124.5 | 122.2 | 81203 |
| 1716395400 | 122.2 | 0.9 | 0.74 | 120.9 | 122.4 | 119.7 | 78745 |
| 1716309000 | 121.3 | -0.4 | -0.33 | 121.7 | 122.2 | 120.4 | 54434 |
| 1716222600 | 121.7 | 0.9 | 0.75 | 121 | 121.8 | 120.8 | 40317 |
| 1715963400 | 120.8 | -0.6 | -0.49 | 120.8 | 121.6 | 119.8 | 51089 |
| 1715877000 | 121.4 | 0.4 | 0.33 | 121 | 122.6 | 120.6 | 40831 |
| 1715790600 | 121 | -0.4 | -0.33 | 121.4 | 122.3 | 120.7 | 71196 |
| 1715704200 | 121.4 | 2.4 | 2.02 | 119 | 122.5 | 119 | 81582 |
| 1715617800 | 119 | -0.9 | -0.75 | 119.8 | 120.5 | 118.4 | 37988 |
| 1715358600 | 119.9 | 0.3 | 0.25 | 119.8 | 120.1 | 118.7 | 58741 |
| 1715272200 | 119.6 | 2.8 | 2.40 | 118.4 | 120 | 116.5 | 82175 |
| 1715185800 | 116.8 | 1.6 | 1.39 | 115.7 | 117.4 | 113.7 | 158537 |
| 1715099400 | 115.2 | 0.6 | 0.52 | 114.8 | 116 | 114.1 | 69953 |
| 1715013000 | 114.6 | 0.1 | 0.09 | 114.6 | 114.9 | 113.6 | 15762 |
| 1714753800 | 114.5 | -0.6 | -0.52 | 115.5 | 115.8 | 113.9 | 42555 |
| 1714667400 | 115.1 | 1 | 0.88 | 115.3 | 116.4 | 114.4 | 55682 |
| 1714494600 | 114.1 | 1.6 | 1.42 | 112.7 | 114.8 | 111.4 | 77063 |
| 1714408200 | 112.5 | -0.5 | -0.44 | 113.1 | 113.5 | 111.3 | 77038 |
| 1714149000 | 113 | 0.7 | 0.62 | 112.6 | 113.1 | 111.4 | 55575 |
| 1714062600 | 112.3 | 0 | 0.00 | 112 | 114.4 | 111.1 | 68205 |
| 1713976200 | 112.3 | 0.9 | 0.81 | 113.2 | 115.9 | 112.3 | 109969 |
| 1713889800 | 111.4 | -1.1 | -0.98 | 112.7 | 113.8 | 110.8 | 72843 |
| 1713803400 | 112.5 | 4.1 | 3.78 | 108.8 | 112.5 | 108.4 | 115703 |
| 1713544200 | 108.4 | 2.1 | 1.98 | 106.1 | 108.4 | 105.3 | 61254 |
| 1713457800 | 106.3 | -0.1 | -0.09 | 106.4 | 106.9 | 105.4 | 48574 |
| 1713371400 | 106.4 | -1.2 | -1.12 | 107.4 | 108.1 | 106.4 | 62388 |
| 1713285000 | 107.6 | -0.8 | -0.74 | 107.8 | 107.9 | 106.2 | 54879 |
| 1713198600 | 108.4 | -1 | -0.91 | 110.1 | 110.1 | 108.2 | 79894 |
| 1712939400 | 109.4 | 0 | 0.00 | 109.7 | 110.5 | 108.8 | 54071 |
| 1712853000 | 109.4 | 0.5 | 0.46 | 108.7 | 109.6 | 108.3 | 34633 |
| 1712766600 | 108.9 | -1.2 | -1.09 | 110.3 | 110.5 | 108 | 65062 |
| 1712680200 | 110.1 | 1.8 | 1.66 | 108 | 110.5 | 108 | 58259 |
| 1712593800 | 108.3 | 0.9 | 0.84 | 107.1 | 108.7 | 106.6 | 48085 |
| 1712334600 | 107.4 | -1.1 | -1.01 | 107 | 108.1 | 105.8 | 54899 |
| 1712248200 | 108.5 | 1.3 | 1.21 | 107.3 | 108.9 | 107.3 | 45194 |
| 1712161800 | 107.2 | 1.1 | 1.04 | 105.5 | 107.2 | 104.6 | 56950 |
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
