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 | -0.5 | -0.497512437811 | 100.5 | 102 | 98.2 | 1783 | 100.02551521 | DE |
| 4 | -3.5 | -3.38164251208 | 103.5 | 106 | 98.2 | 1309 | 101.65561542 | DE |
| 12 | 0 | 0 | 100 | 107 | 96 | 1695 | 100.39105651 | DE |
| 26 | -13.5 | -11.8942731278 | 113.5 | 116 | 96 | 1224 | 102.95051265 | DE |
| 52 | -12 | -10.7142857143 | 112 | 130 | 96 | 1283 | 107.55914386 | DE |
| 156 | -15 | -13.0434782609 | 115 | 130 | 88.2 | 1014 | 107.61988127 | DE |
| 260 | -25.5 | -20.3187250996 | 125.5 | 130 | 72 | 1034 | 106.8993092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 100 | 0 | 0.00 | 100.5 | 100.5 | 98.2 | 959 |
| 1731951000 | 100 | 0 | 0.00 | 102 | 102 | 100 | 1239 |
| 1731691800 | 100 | -1 | -0.99 | 101 | 102 | 100 | 4753 |
| 1731605400 | 101 | 1 | 1.00 | 100.5 | 101 | 100 | 182 |
| 1731519000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731432600 | 100 | -3 | -2.91 | 103 | 103 | 100 | 2762 |
| 1731346200 | 103 | 0 | 0.00 | 103.5 | 103.5 | 103 | 40 |
| 1731087000 | 103 | 0 | 0.00 | 103 | 103.5 | 103 | 434 |
| 1731000600 | 103 | -0.5 | -0.48 | 104 | 104 | 102 | 664 |
| 1730914200 | 103.5 | 0.5 | 0.49 | 103 | 106 | 103 | 1770 |
| 1730827800 | 103 | 0 | 0.00 | 103 | 105 | 102.5 | 631 |
| 1730741400 | 103 | 1 | 0.98 | 101.5 | 103 | 101 | 4871 |
| 1730482200 | 102 | 0 | 0.00 | 102 | 102 | 100.5 | 107 |
| 1730395800 | 102 | 0 | 0.00 | 102 | 102.5 | 100 | 598 |
| 1730309400 | 102 | -0.5 | -0.49 | 102.5 | 104 | 102 | 785 |
| 1730223000 | 102.5 | -0.5 | -0.49 | 103.5 | 104.5 | 102 | 1071 |
| 1730136600 | 103 | 2 | 1.98 | 104 | 105 | 102 | 1006 |
| 1729873800 | 101 | -1 | -0.98 | 102.5 | 104 | 101 | 1440 |
| 1729787400 | 102 | -1.5 | -1.45 | 104 | 104 | 102 | 459 |
| 1729701000 | 103.5 | 0 | 0.00 | 103.5 | 105 | 102 | 1098 |
| 1729614600 | 103.5 | -1.5 | -1.43 | 104.5 | 105 | 103.5 | 386 |
| 1729528200 | 105 | 0 | 0.00 | 105 | 106 | 103.5 | 556 |
| 1729269000 | 105 | 0 | 0.00 | 105 | 107 | 103 | 3492 |
| 1729182600 | 105 | 0.5 | 0.48 | 105 | 105 | 103.5 | 2278 |
| 1729096200 | 104.5 | -2.5 | -2.34 | 106.5 | 106.5 | 103.5 | 982 |
| 1729009800 | 107 | 3 | 2.88 | 104.5 | 107 | 102.5 | 1556 |
| 1728923400 | 104 | 0 | 0.00 | 103.5 | 106 | 103.5 | 3110 |
| 1728664200 | 104 | 3 | 2.97 | 104 | 104 | 102.5 | 662 |
| 1728577800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1728491400 | 101 | 2 | 2.02 | 99.2 | 101 | 98.6 | 3946 |
| 1728405000 | 99 | -2 | -1.98 | 100.5 | 100.5 | 99 | 2027 |
| 1728318600 | 101 | 0 | 0.00 | 101 | 101 | 100 | 1665 |
| 1728059400 | 101 | 1 | 1.00 | 100.5 | 101 | 100 | 3798 |
| 1727973000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1461 |
| 1727886600 | 100 | -1 | -0.99 | 97.6 | 101 | 97.6 | 2267 |
| 1727800200 | 101 | 1.8 | 1.81 | 99.4 | 101 | 99.4 | 1993 |
| 1727713800 | 99.2 | 0 | 0.00 | 99.4 | 100.5 | 99 | 1321 |
| 1727454600 | 99.2 | 1.4 | 1.43 | 97 | 100.5 | 97 | 3218 |
| 1727368200 | 97.8 | 0.8 | 0.82 | 97 | 98 | 96.2 | 1103 |
| 1727281800 | 97 | 0 | 0.00 | 97 | 97 | 96 | 664 |
| 1727195400 | 97 | 0 | 0.00 | 97.6 | 98.2 | 96.6 | 898 |
| 1727109000 | 97 | -0.2 | -0.21 | 97.4 | 97.6 | 97 | 1079 |
| 1726849800 | 97.2 | 0.2 | 0.21 | 98.6 | 98.8 | 97.2 | 841 |
| 1726763400 | 97 | 0.6 | 0.62 | 97.2 | 98 | 96.4 | 3064 |
| 1726677000 | 96.4 | -1.6 | -1.63 | 98 | 98 | 96.4 | 3853 |
| 1726590600 | 98 | 0 | 0.00 | 98.2 | 98.2 | 97.4 | 4279 |
| 1726504200 | 98 | -0.6 | -0.61 | 98.4 | 99.6 | 98 | 1910 |
| 1726245000 | 98.6 | 0.2 | 0.20 | 98.4 | 99 | 97.6 | 515 |
| 1726158600 | 98.4 | 0.4 | 0.41 | 98 | 99 | 97.4 | 1681 |
| 1726072200 | 98 | 1 | 1.03 | 97.2 | 98 | 97 | 915 |
| 1725985800 | 97 | -1.6 | -1.62 | 98.8 | 99 | 97 | 1766 |
| 1725899400 | 98.6 | -1.2 | -1.20 | 99.8 | 99.8 | 98.6 | 1425 |
| 1725640200 | 99.8 | 0.2 | 0.20 | 99.6 | 99.8 | 98.2 | 678 |
| 1725553800 | 99.6 | -0.4 | -0.40 | 99.8 | 99.8 | 97.8 | 4689 |
| 1725467400 | 100 | 0.6 | 0.60 | 99.8 | 100 | 99.2 | 624 |
| 1725381000 | 99.4 | 1.2 | 1.22 | 98.6 | 99.4 | 97.8 | 1093 |
| 1725294600 | 98.2 | -0.8 | -0.81 | 101 | 101 | 98.2 | 1102 |
| 1725035400 | 99 | 0 | 0.00 | 99.2 | 100 | 99 | 3395 |
| 1724949000 | 99 | 0 | 0.00 | 99.2 | 99.2 | 98 | 2102 |
| 1724862600 | 99 | -1 | -1.00 | 100 | 100.5 | 99 | 1032 |
| 1724776200 | 100 | 0 | 0.00 | 100 | 100 | 99 | 1510 |
| 1724689800 | 100 | 0 | 0.00 | 99.8 | 100 | 99.4 | 1173 |
| 1724430600 | 100 | 0.6 | 0.60 | 99.4 | 100 | 99.4 | 338 |
| 1724344200 | 99.4 | 0.6 | 0.61 | 98.8 | 99.4 | 98.6 | 83 |
| 1724257800 | 98.8 | 0.4 | 0.41 | 98.4 | 100 | 98.4 | 381 |
| 1724171400 | 98.4 | -1.6 | -1.60 | 100 | 100 | 98.4 | 206 |
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
