We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 3.23774283071 | 108.1 | 112.7 | 105.15 | 181828 | 109.74571139 | DE |
| 4 | 13.82 | 14.1337696871 | 97.78 | 115.55 | 97.52 | 246636 | 105.42587411 | DE |
| 12 | 20.6 | 22.6373626374 | 91 | 115.55 | 84.26 | 257777 | 101.7626413 | DE |
| 26 | -23.4 | -17.3333333333 | 135 | 153.8 | 80.76 | 290117 | 103.69567757 | DE |
| 52 | -43.3 | -27.953518399 | 154.9 | 160.75 | 80.76 | 267142 | 113.12082174 | DE |
| 156 | -242.6 | -68.492377188 | 354.2 | 402.1 | 80.76 | 204637 | 195.58210369 | DE |
| 260 | -63.2 | -36.1556064073 | 174.8 | 402.1 | 80.76 | 179218 | 208.83835404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 112.65 | 0.6 | 0.54 | 112.05 | 112.7 | 111 | 143506 |
| 1720801800 | 112.05 | 1.2 | 1.08 | 112.3 | 112.6 | 110.25 | 145169 |
| 1720715400 | 110.85 | 2.75 | 2.54 | 108.5 | 112.25 | 107.35 | 253020 |
| 1720629000 | 108.1 | 2.4 | 2.27 | 106.25 | 109.45 | 105.85 | 189948 |
| 1720542600 | 105.7 | -2.5 | -2.31 | 108.1 | 108.75 | 105.15 | 177497 |
| 1720456200 | 108.2 | -4.8 | -4.25 | 111.05 | 111.25 | 107.3 | 289283 |
| 1720197000 | 113 | -0.5 | -0.44 | 113.05 | 115.55 | 112.8 | 252147 |
| 1720110600 | 113.5 | 0.7 | 0.62 | 112.8 | 113.75 | 112.15 | 200164 |
| 1720024200 | 112.8 | 5.75 | 5.37 | 107.25 | 113.05 | 106.9 | 349807 |
| 1719937800 | 107.05 | 4.25 | 4.13 | 105.5 | 108.45 | 104.85 | 452493 |
| 1719851400 | 102.8 | 4.46 | 4.54 | 102.2 | 105.1 | 100.75 | 285137 |
| 1719592200 | 98.34 | -3.06 | -3.02 | 101.85 | 102.1 | 97.54 | 224609 |
| 1719505800 | 101.4 | 0.7 | 0.70 | 102 | 104.4 | 98.6 | 377760 |
| 1719419400 | 100.7 | 2.02 | 2.05 | 99 | 100.7 | 98.32 | 217760 |
| 1719333000 | 98.68 | -1.42 | -1.42 | 99.14 | 99.8 | 97.52 | 179905 |
| 1719246600 | 100.1 | -0.6 | -0.60 | 100.15 | 102.05 | 99.54 | 243350 |
| 1718987400 | 100.7 | -2 | -1.95 | 102.4 | 102.4 | 100.45 | 383555 |
| 1718901000 | 102.7 | 1.4 | 1.38 | 101.6 | 103.6 | 101.5 | 163498 |
| 1718814600 | 101.3 | 1.2 | 1.20 | 100.75 | 102.3 | 99.9 | 200199 |
| 1718728200 | 100.1 | 3.36 | 3.47 | 97.78 | 100.4 | 97.78 | 203917 |
| 1718641800 | 96.74 | 3.44 | 3.69 | 93.16 | 97.26 | 93 | 237052 |
| 1718382600 | 93.3 | -4.58 | -4.68 | 97.4 | 98.52 | 91.9 | 390509 |
| 1718296200 | 97.88 | -2.37 | -2.36 | 99.9 | 100.25 | 97.62 | 241278 |
| 1718209800 | 100.25 | 0.93 | 0.94 | 99.78 | 101.8 | 98.84 | 160425 |
| 1718123400 | 99.32 | -3.23 | -3.15 | 102.75 | 103.35 | 98.3 | 254647 |
| 1718037000 | 102.55 | -2.05 | -1.96 | 102.4 | 103.15 | 101.2 | 190149 |
| 1717777800 | 104.6 | 0.95 | 0.92 | 103.8 | 105.1 | 102.35 | 195453 |
| 1717691400 | 103.65 | 0.85 | 0.83 | 102.75 | 104.4 | 102.15 | 243769 |
| 1717605000 | 102.8 | -2.2 | -2.10 | 105.25 | 105.7 | 102.3 | 225364 |
| 1717518600 | 105 | -1.75 | -1.64 | 106.35 | 107.55 | 104.2 | 199385 |
| 1717432200 | 106.75 | 2.35 | 2.25 | 105 | 107.4 | 105 | 174512 |
| 1717173000 | 104.4 | 1.6 | 1.56 | 103.5 | 104.4 | 101.35 | 590796 |
| 1717086600 | 102.8 | 0.9 | 0.88 | 101.15 | 102.8 | 100.1 | 224656 |
| 1717000200 | 101.9 | -2.4 | -2.30 | 104 | 104.45 | 101.9 | 172510 |
| 1716913800 | 104.3 | -4.4 | -4.05 | 104.4 | 105.8 | 102.1 | 281068 |
| 1716827400 | 108.7 | 2.15 | 2.02 | 106.5 | 109.2 | 106.4 | 153551 |
| 1716568200 | 106.55 | 2.45 | 2.35 | 103.6 | 107.75 | 103.2 | 180962 |
| 1716481800 | 104.1 | -3.05 | -2.85 | 107.3 | 107.9 | 104.1 | 180009 |
| 1716395400 | 107.15 | -0.25 | -0.23 | 107.4 | 107.8 | 106.45 | 171002 |
| 1716309000 | 107.4 | -2.4 | -2.19 | 109.2 | 111.15 | 106.35 | 211492 |
| 1716222600 | 109.8 | 3.2 | 3.00 | 106 | 110.05 | 106 | 159983 |
| 1715963400 | 106.6 | -3.05 | -2.78 | 109.2 | 109.5 | 105.65 | 226815 |
| 1715877000 | 109.65 | 0.05 | 0.05 | 109.85 | 112 | 108 | 254843 |
| 1715790600 | 109.6 | 3.65 | 3.45 | 105.95 | 110.7 | 105.95 | 295623 |
| 1715704200 | 105.95 | -0.6 | -0.56 | 106 | 108 | 103.6 | 306327 |
| 1715617800 | 106.55 | 3.95 | 3.85 | 102.55 | 108.05 | 102 | 402583 |
| 1715358600 | 102.6 | 3.76 | 3.80 | 99.6 | 103 | 99.4 | 209619 |
| 1715272200 | 98.84 | -0.64 | -0.64 | 99.2 | 100.35 | 98.64 | 166362 |
| 1715185800 | 99.48 | -0.06 | -0.06 | 99.52 | 100.45 | 98.92 | 191260 |
| 1715099400 | 99.54 | -0.04 | -0.04 | 100.7 | 104.15 | 98.04 | 319979 |
| 1715013000 | 99.58 | 4.72 | 4.98 | 95.7 | 101.55 | 95.16 | 335404 |
| 1714753800 | 94.86 | -2.46 | -2.53 | 97.4 | 99.1 | 94.86 | 259706 |
| 1714667400 | 97.32 | 11.84 | 13.85 | 96 | 101.95 | 91.9 | 768884 |
| 1714494600 | 85.48 | -4.02 | -4.49 | 89.5 | 91.3 | 84.26 | 401914 |
| 1714408200 | 89.5 | 0.9 | 1.02 | 89.24 | 90.64 | 89 | 279338 |
| 1714149000 | 88.6 | 1.02 | 1.16 | 88.1 | 90.4 | 87.98 | 245487 |
| 1714062600 | 87.58 | -2.42 | -2.69 | 89.1 | 89.42 | 86.8 | 369219 |
| 1713976200 | 90 | -0.52 | -0.57 | 90.8 | 91.26 | 89.84 | 188373 |
| 1713889800 | 90.52 | 0.2 | 0.22 | 91 | 91.08 | 89.1 | 232302 |
| 1713803400 | 90.32 | 2.8 | 3.20 | 88.4 | 91.14 | 88 | 164969 |
| 1713544200 | 87.52 | 0.44 | 0.51 | 86.6 | 88.1 | 86 | 204159 |
| 1713457800 | 87.08 | 0.66 | 0.76 | 86.52 | 87.38 | 86 | 212361 |
| 1713371400 | 86.42 | -2.4 | -2.70 | 87.86 | 87.96 | 86.12 | 226689 |
| 1713285000 | 88.82 | 0.66 | 0.75 | 87.36 | 89.14 | 86.96 | 219249 |
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
