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 | 0.4 | 0.378071833648 | 105.8 | 106.3 | 101.5 | 101287 | 104.47691619 | DE |
| 4 | -0.4 | -0.375234521576 | 106.6 | 112.3 | 100.7 | 114032 | 105.90241723 | DE |
| 12 | 6.6 | 6.6265060241 | 99.6 | 114.6 | 98.25 | 103240 | 106.78570849 | DE |
| 26 | 22.25 | 26.503871352 | 83.95 | 114.6 | 82.3 | 99188 | 99.85667328 | DE |
| 52 | 25.5 | 31.5985130112 | 80.7 | 114.6 | 62.5 | 93895 | 87.64838524 | DE |
| 156 | 27.4 | 34.7715736041 | 78.8 | 114.6 | 62.5 | 83252 | 86.27880264 | DE |
| 260 | 76.33 | 255.540676264 | 29.87 | 114.6 | 21.55 | 86505 | 68.85348415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 103.8 | 0.1 | 0.10 | 103.7 | 104.1 | 102.1 | 121521 |
| 1721320200 | 103.7 | -0.4 | -0.38 | 104.7 | 105.1 | 101.5 | 122791 |
| 1721233800 | 104.1 | -1.5 | -1.42 | 104 | 105.3 | 103.6 | 78824 |
| 1721147400 | 105.6 | 0.8 | 0.76 | 104.8 | 105.9 | 103.2 | 103372 |
| 1721061000 | 104.8 | -1.4 | -1.32 | 105.8 | 106.3 | 104.5 | 94168 |
| 1720801800 | 106.2 | 1.2 | 1.14 | 104.8 | 106.5 | 104 | 73786 |
| 1720715400 | 105 | 0.9 | 0.86 | 103.6 | 105.4 | 102.7 | 129823 |
| 1720629000 | 104.1 | 2.8 | 2.76 | 101.6 | 104.6 | 101.6 | 83627 |
| 1720542600 | 101.3 | -3.7 | -3.52 | 105.3 | 106.4 | 100.7 | 189647 |
| 1720456200 | 105 | -3.8 | -3.49 | 108.6 | 111 | 104.6 | 143540 |
| 1720197000 | 108.8 | -2.4 | -2.16 | 111.7 | 112.3 | 108 | 162135 |
| 1720110600 | 111.2 | 1.1 | 1.00 | 110.7 | 111.9 | 110.4 | 112774 |
| 1720024200 | 110.1 | 3.3 | 3.09 | 107.2 | 110.4 | 106.7 | 103037 |
| 1719937800 | 106.8 | 2.3 | 2.20 | 104.3 | 106.8 | 103.8 | 103240 |
| 1719851400 | 104.5 | 1.6 | 1.55 | 105.9 | 106.6 | 104.5 | 87241 |
| 1719592200 | 102.9 | -5.6 | -5.16 | 108.2 | 108.2 | 102.6 | 167262 |
| 1719505800 | 108.5 | 0 | 0.00 | 109 | 109.9 | 107.7 | 92263 |
| 1719419400 | 108.5 | -1.2 | -1.09 | 111.3 | 111.3 | 108.1 | 126055 |
| 1719333000 | 109.7 | 1.4 | 1.29 | 108.3 | 110.3 | 108.2 | 131402 |
| 1719246600 | 108.3 | 1.7 | 1.59 | 106.6 | 109 | 105.8 | 93853 |
| 1718987400 | 106.6 | -1.9 | -1.75 | 109.2 | 110.5 | 106.2 | 177359 |
| 1718901000 | 108.5 | 3 | 2.84 | 105.8 | 108.7 | 105.8 | 112351 |
| 1718814600 | 105.5 | 1.1 | 1.05 | 104.9 | 106.7 | 104.9 | 78245 |
| 1718728200 | 104.4 | 1.3 | 1.26 | 103.6 | 104.6 | 102.8 | 96540 |
| 1718641800 | 103.1 | 1.1 | 1.08 | 102.6 | 104.5 | 101.95 | 112755 |
| 1718382600 | 102 | -4.4 | -4.14 | 106.3 | 106.6 | 101.1 | 181307 |
| 1718296200 | 106.4 | -2.6 | -2.39 | 108.9 | 109.1 | 106.4 | 86403 |
| 1718209800 | 109 | 1.4 | 1.30 | 107.9 | 110.6 | 107.8 | 107034 |
| 1718123400 | 107.6 | -0.6 | -0.55 | 108.7 | 109.9 | 107.5 | 75248 |
| 1718037000 | 108.2 | -0.7 | -0.64 | 106.9 | 108.7 | 105.7 | 89212 |
| 1717777800 | 108.9 | -2 | -1.80 | 110.7 | 111.4 | 107.8 | 209514 |
| 1717691400 | 110.9 | 1 | 0.91 | 110 | 110.9 | 109.6 | 94619 |
| 1717605000 | 109.9 | 1.5 | 1.38 | 108.6 | 110.5 | 108.2 | 80579 |
| 1717518600 | 108.4 | -2.4 | -2.17 | 110.7 | 110.7 | 108.4 | 63275 |
| 1717432200 | 110.8 | -0.3 | -0.27 | 111.7 | 112 | 110.5 | 108116 |
| 1717173000 | 111.1 | 0.1 | 0.09 | 110.9 | 111.6 | 109.6 | 127598 |
| 1717086600 | 111 | 0.5 | 0.45 | 109.4 | 111.5 | 107.1 | 73037 |
| 1717000200 | 110.5 | -1.1 | -0.99 | 111.3 | 111.6 | 108.7 | 98946 |
| 1716913800 | 111.6 | -1.9 | -1.67 | 113.6 | 113.6 | 111 | 100054 |
| 1716827400 | 113.5 | -0.5 | -0.44 | 113.3 | 114.6 | 113 | 41399 |
| 1716568200 | 114 | 0 | 0.00 | 112.8 | 114.5 | 112.4 | 88368 |
| 1716481800 | 114 | 5.5 | 5.07 | 108.7 | 114 | 108.7 | 96026 |
| 1716395400 | 108.5 | 0.4 | 0.37 | 108.1 | 109.1 | 107.8 | 52575 |
| 1716309000 | 108.1 | -2 | -1.82 | 108.4 | 108.6 | 106.7 | 60554 |
| 1716222600 | 110.1 | 0.6 | 0.55 | 109.9 | 110.5 | 109.1 | 51039 |
| 1715963400 | 109.5 | -1.3 | -1.17 | 110.7 | 110.9 | 108.1 | 90643 |
| 1715877000 | 110.8 | 0.4 | 0.36 | 110.7 | 111.1 | 109.8 | 89543 |
| 1715790600 | 110.4 | 1.6 | 1.47 | 109.2 | 111.8 | 109 | 105924 |
| 1715704200 | 108.8 | 1.7 | 1.59 | 107.7 | 109.2 | 107.6 | 95482 |
| 1715617800 | 107.1 | -1.5 | -1.38 | 108.6 | 109.8 | 106.6 | 97696 |
| 1715358600 | 108.6 | 2.4 | 2.26 | 106.4 | 109.1 | 106.1 | 98701 |
| 1715272200 | 106.2 | 2.1 | 2.02 | 104.1 | 106.3 | 104 | 98948 |
| 1715185800 | 104.1 | 0.2 | 0.19 | 103.6 | 105.1 | 103 | 89279 |
| 1715099400 | 103.9 | 0.9 | 0.87 | 103.4 | 104.1 | 102.9 | 84046 |
| 1715013000 | 103 | 3.1 | 3.10 | 100.2 | 103.2 | 100 | 89191 |
| 1714753800 | 99.9 | -1.7 | -1.67 | 100.5 | 101.8 | 98.25 | 105732 |
| 1714667400 | 101.6 | 1.2 | 1.20 | 99.6 | 101.9 | 99.2 | 98235 |
| 1714494600 | 100.4 | -0.5 | -0.50 | 101 | 102.2 | 100.4 | 116289 |
| 1714408200 | 100.9 | 1.7 | 1.71 | 99.6 | 101.3 | 99.45 | 83900 |
| 1714149000 | 99.2 | 2.75 | 2.85 | 97.25 | 99.2 | 96.5 | 74100 |
| 1714062600 | 96.45 | -1.55 | -1.58 | 97.6 | 97.7 | 94.5 | 95741 |
| 1713976200 | 98 | -0.3 | -0.31 | 99.5 | 99.8 | 97.55 | 99754 |
| 1713889800 | 98.3 | 1.6 | 1.65 | 96.8 | 98.3 | 96.3 | 76076 |
| 1713803400 | 96.7 | -0.55 | -0.57 | 97.75 | 98.5 | 96.7 | 121573 |
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
