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 | 1.4 | 1.3358778626 | 104.8 | 107.2 | 103 | 480691 | 105.02439326 | DE |
| 4 | -4.5 | -4.06504065041 | 110.7 | 111.95 | 100.7 | 642368 | 105.8716192 | DE |
| 12 | 12.6 | 13.4615384615 | 93.6 | 111.95 | 92.34 | 593844 | 101.41640345 | DE |
| 26 | 2.9 | 2.807357212 | 103.3 | 111.95 | 92.34 | 565873 | 100.52754629 | DE |
| 52 | 8.72 | 8.9454247025 | 97.48 | 111.95 | 90.32 | 487078 | 99.04151308 | DE |
| 156 | 16 | 17.7383592018 | 90.2 | 111.95 | 64.44 | 476786 | 88.57067509 | DE |
| 260 | 53.48 | 101.441578149 | 52.72 | 111.95 | 47.87 | 483880 | 84.62934928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 106.2 | 1.35 | 1.29 | 105.3 | 107.2 | 105.05 | 524859 |
| 1742232600 | 104.85 | -0.75 | -0.71 | 105.6 | 105.7 | 104.55 | 469713 |
| 1741973400 | 105.6 | 2.2 | 2.13 | 103.3 | 106 | 103 | 442726 |
| 1741887000 | 103.4 | -1.8 | -1.71 | 104.8 | 105.25 | 103.25 | 533118 |
| 1741800600 | 105.2 | 1.25 | 1.20 | 104.8 | 106.75 | 104.3 | 433037 |
| 1741714200 | 103.95 | -0.05 | -0.05 | 104.65 | 105.4 | 103.45 | 526255 |
| 1741627800 | 104 | -2.45 | -2.30 | 106.7 | 107.1 | 103.45 | 597893 |
| 1741368600 | 106.45 | 0.25 | 0.24 | 105.65 | 107 | 104.45 | 761346 |
| 1741282200 | 106.2 | 0 | 0.00 | 106.8 | 107.45 | 105.35 | 690545 |
| 1741195800 | 106.2 | 4.95 | 4.89 | 104.35 | 107 | 103.7 | 949257 |
| 1741109400 | 101.25 | -3.7 | -3.53 | 103.3 | 103.75 | 100.7 | 690753 |
| 1741023000 | 104.95 | -0.6 | -0.57 | 106.1 | 107.05 | 104.6 | 651806 |
| 1740763800 | 105.55 | -0.85 | -0.80 | 105.45 | 106.3 | 104.35 | 1449719 |
| 1740677400 | 106.4 | -0.45 | -0.42 | 106.2 | 107 | 105.5 | 538802 |
| 1740591000 | 106.85 | 2.25 | 2.15 | 106.25 | 107.5 | 105.9 | 467263 |
| 1740504600 | 104.6 | -1.9 | -1.78 | 105.75 | 106.05 | 103.9 | 631668 |
| 1740418200 | 106.5 | -3.8 | -3.45 | 109.95 | 110.1 | 106.3 | 878154 |
| 1740159000 | 110.3 | -0.4 | -0.36 | 111.3 | 111.45 | 110.25 | 569072 |
| 1740072600 | 110.7 | 1.1 | 1.00 | 110.35 | 111.95 | 110.3 | 503590 |
| 1739986200 | 109.6 | -0.4 | -0.36 | 110.7 | 111.05 | 108.8 | 537789 |
| 1739899800 | 110 | 2.4 | 2.23 | 107.9 | 110.4 | 107.85 | 797711 |
| 1739813400 | 107.6 | -0.2 | -0.19 | 107.8 | 108.25 | 106.45 | 481154 |
| 1739554200 | 107.8 | 1.4 | 1.32 | 106.25 | 107.95 | 105.95 | 952042 |
| 1739467800 | 106.4 | 8.8 | 9.02 | 105.9 | 106.9 | 102.8 | 1483567 |
| 1739381400 | 97.6 | -0.3 | -0.31 | 98 | 99.62 | 97.14 | 820890 |
| 1739295000 | 97.9 | 1.3 | 1.35 | 96.54 | 98.32 | 96.44 | 450125 |
| 1739208600 | 96.6 | 0.88 | 0.92 | 95.96 | 96.9 | 95.94 | 395758 |
| 1738949400 | 95.72 | -0.42 | -0.44 | 96.4 | 97.14 | 95.56 | 418598 |
| 1738863000 | 96.14 | 1.68 | 1.78 | 94.7 | 96.24 | 94.3 | 516702 |
| 1738776600 | 94.46 | -0.66 | -0.69 | 94.48 | 95.04 | 93.7 | 427332 |
| 1738690200 | 95.12 | -1.4 | -1.45 | 96.58 | 96.64 | 95.12 | 554536 |
| 1738603800 | 96.52 | -2.36 | -2.39 | 95.52 | 97.04 | 95 | 565695 |
| 1738344600 | 98.88 | 0.62 | 0.63 | 98.6 | 99.8 | 98.24 | 604064 |
| 1738258200 | 98.26 | 0.42 | 0.43 | 98.6 | 100.6 | 97.48 | 554739 |
| 1738171800 | 97.84 | 3.38 | 3.58 | 98.06 | 98.42 | 96.74 | 845469 |
| 1738085400 | 94.46 | -1.02 | -1.07 | 96.1 | 96.24 | 94.16 | 690862 |
| 1737999000 | 95.48 | -7.22 | -7.03 | 95.5 | 96.82 | 94 | 1502342 |
| 1737739800 | 102.7 | -0.25 | -0.24 | 103.15 | 103.65 | 102.55 | 434087 |
| 1737653400 | 102.95 | 0.25 | 0.24 | 103.3 | 103.4 | 102.25 | 406856 |
| 1737567000 | 102.7 | 2.98 | 2.99 | 101.1 | 103.5 | 100.35 | 754303 |
| 1737480600 | 99.72 | 0.76 | 0.77 | 99.1 | 99.8 | 98.6 | 478439 |
| 1737394200 | 98.96 | 1.66 | 1.71 | 97.44 | 99.2 | 97.36 | 562435 |
| 1737135000 | 97.3 | 1.3 | 1.35 | 96.76 | 97.9 | 96.76 | 646578 |
| 1737048600 | 96 | 0.06 | 0.06 | 96.7 | 96.7 | 95.76 | 616776 |
| 1736962200 | 95.94 | 0.46 | 0.48 | 95.84 | 96.64 | 95.2 | 456598 |
| 1736875800 | 95.48 | -0.1 | -0.10 | 96.48 | 96.78 | 95.22 | 505467 |
| 1736789400 | 95.58 | -0.36 | -0.38 | 95.64 | 96 | 94.66 | 313386 |
| 1736530200 | 95.94 | -0.66 | -0.68 | 97.72 | 97.98 | 95.8 | 425650 |
| 1736443800 | 96.6 | 1 | 1.05 | 95.24 | 96.74 | 95.08 | 328850 |
| 1736357400 | 95.6 | 0.08 | 0.08 | 95.56 | 96.64 | 94.96 | 481189 |
| 1736271000 | 95.52 | -0.14 | -0.15 | 96.04 | 96.72 | 94.96 | 774233 |
| 1736184600 | 95.66 | 3.12 | 3.37 | 93.4 | 96.46 | 93.36 | 685983 |
| 1735925400 | 92.54 | -1.16 | -1.24 | 93.62 | 93.74 | 92.34 | 412282 |
| 1735839000 | 93.7 | -0.34 | -0.36 | 93.8 | 94.02 | 93.08 | 250323 |
| 1735666200 | 94.04 | 0.78 | 0.84 | 93 | 94.04 | 92.74 | 117160 |
| 1735579800 | 93.26 | -0.78 | -0.83 | 93.88 | 93.88 | 92.66 | 238648 |
| 1735320600 | 94.04 | 0.2 | 0.21 | 93.6 | 94.24 | 93.52 | 211353 |
| 1735061400 | 93.84 | 0.42 | 0.45 | 93.92 | 94.12 | 93.5 | 63507 |
| 1734975000 | 93.42 | -0.62 | -0.66 | 93.92 | 93.94 | 93.12 | 252254 |
| 1734715800 | 94.04 | 0.4 | 0.43 | 93.04 | 94.06 | 92.58 | 965893 |
| 1734629400 | 93.64 | -2.62 | -2.72 | 94.44 | 94.6 | 93.3 | 575115 |
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
