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 | 3.9 | 4.1313559322 | 94.4 | 98.3 | 93.3 | 966 | 94.48429992 | DE |
| 4 | -2.7 | -2.67326732673 | 101 | 102 | 92 | 2242 | 95.31057173 | DE |
| 12 | 3.7 | 3.911205074 | 94.6 | 106 | 92 | 2451 | 98.43894672 | DE |
| 26 | -4.1 | -4.00390625 | 102.4 | 110 | 92 | 2997 | 99.92752375 | DE |
| 52 | 9.6 | 10.8229988726 | 88.7 | 110 | 76.3 | 2470 | 95.39394269 | DE |
| 156 | -8.3 | -7.7861163227 | 106.6 | 161 | 76.3 | 3068 | 109.92791345 | DE |
| 260 | 38.3 | 63.8333333333 | 60 | 161 | 41.9 | 2927 | 96.77077208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 98.3 | 1.9 | 1.97 | 96.4 | 98.3 | 96.4 | 1505 |
| 1720715400 | 96.4 | 1.2 | 1.26 | 96 | 96.6 | 95.9 | 514 |
| 1720629000 | 95.2 | 1.6 | 1.71 | 93.3 | 95.7 | 93.3 | 765 |
| 1720542600 | 93.6 | -0.7 | -0.74 | 94.3 | 95 | 93.4 | 1399 |
| 1720456200 | 94.3 | -0.1 | -0.11 | 94.4 | 95.3 | 94 | 1138 |
| 1720197000 | 94.4 | 0 | 0.00 | 94.4 | 95.6 | 93.5 | 1012 |
| 1720110600 | 94.4 | 1.4 | 1.51 | 93.1 | 94.7 | 93.1 | 2748 |
| 1720024200 | 93 | -0.8 | -0.85 | 93.8 | 94.6 | 92.6 | 8157 |
| 1719937800 | 93.8 | -0.7 | -0.74 | 94.5 | 94.5 | 92 | 1598 |
| 1719851400 | 94.5 | 0.8 | 0.85 | 93.5 | 96.1 | 93.5 | 1275 |
| 1719592200 | 93.7 | -2 | -2.09 | 95.7 | 95.9 | 93.3 | 2243 |
| 1719505800 | 95.7 | 0.5 | 0.53 | 95.9 | 96.3 | 95 | 1015 |
| 1719419400 | 95.2 | -1 | -1.04 | 96.2 | 97 | 95.2 | 801 |
| 1719333000 | 96.2 | 0 | 0.00 | 95.9 | 96.4 | 95.6 | 575 |
| 1719246600 | 96.2 | 1 | 1.05 | 95.2 | 97.2 | 94.4 | 2507 |
| 1718987400 | 95.2 | -2 | -2.06 | 97.1 | 97.4 | 95.2 | 3999 |
| 1718901000 | 97.2 | 0.1 | 0.10 | 97.1 | 98.7 | 96.7 | 1799 |
| 1718814600 | 97.1 | -1.3 | -1.32 | 98.5 | 99.6 | 97.1 | 3730 |
| 1718728200 | 98.4 | 1.1 | 1.13 | 97.3 | 99.7 | 97 | 2104 |
| 1718641800 | 97.3 | 0.3 | 0.31 | 96.1 | 98 | 96 | 2014 |
| 1718382600 | 97 | -5 | -4.90 | 101 | 102 | 96.2 | 5453 |
| 1718296200 | 102 | 0 | 0.00 | 102 | 102.6 | 101.2 | 3369 |
| 1718209800 | 102 | -0.6 | -0.58 | 102.6 | 103 | 100 | 1662 |
| 1718123400 | 102.6 | 0.4 | 0.39 | 101.2 | 103.8 | 101.2 | 2441 |
| 1718037000 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102.2 | 0 |
| 1717777800 | 102.2 | 2.4 | 2.40 | 99.8 | 104.4 | 98.9 | 5235 |
| 1717691400 | 99.8 | 0.4 | 0.40 | 99.4 | 99.8 | 98.3 | 1551 |
| 1717605000 | 99.4 | -1.2 | -1.19 | 100.6 | 101.6 | 98.9 | 1307 |
| 1717518600 | 100.6 | -2.8 | -2.71 | 102.6 | 102.8 | 99.1 | 3389 |
| 1717432200 | 103.4 | 1.4 | 1.37 | 102 | 105 | 100 | 2017 |
| 1717173000 | 102 | 0.4 | 0.39 | 102.2 | 102.8 | 101.8 | 1335 |
| 1717086600 | 101.6 | 0 | 0.00 | 101.6 | 103.2 | 100.6 | 1324 |
| 1717000200 | 101.6 | 0 | 0.00 | 101 | 102.2 | 100.8 | 2205 |
| 1716913800 | 101.6 | -2.4 | -2.31 | 104 | 105 | 101.6 | 3195 |
| 1716827400 | 104 | -1 | -0.95 | 105 | 105.8 | 103.8 | 1540 |
| 1716568200 | 105 | 0 | 0.00 | 105 | 106 | 104.2 | 3039 |
| 1716481800 | 105 | 0.4 | 0.38 | 102.6 | 105.6 | 102.6 | 3068 |
| 1716395400 | 104.6 | 2.6 | 2.55 | 101.4 | 104.8 | 101.2 | 3325 |
| 1716309000 | 102 | -1 | -0.97 | 103.2 | 103.6 | 102 | 830 |
| 1716222600 | 103 | 1.8 | 1.78 | 101 | 103 | 100.6 | 2096 |
| 1715963400 | 101.2 | 1.9 | 1.91 | 99.7 | 101.8 | 99.5 | 3146 |
| 1715877000 | 99.3 | -0.7 | -0.70 | 100 | 100.4 | 98.6 | 941 |
| 1715790600 | 100 | 1 | 1.01 | 99.5 | 100.6 | 99.1 | 1601 |
| 1715704200 | 99 | 1.4 | 1.43 | 97.6 | 99 | 97.6 | 1050 |
| 1715617800 | 97.6 | -0.5 | -0.51 | 98.5 | 98.7 | 96.8 | 1369 |
| 1715358600 | 98.1 | 0.6 | 0.62 | 98.2 | 98.5 | 96.8 | 1537 |
| 1715272200 | 97.5 | 2.5 | 2.63 | 96.3 | 98 | 95.6 | 1156 |
| 1715185800 | 95 | -0.3 | -0.31 | 96 | 96 | 95 | 1057 |
| 1715099400 | 95.3 | 1.1 | 1.17 | 94.8 | 95.3 | 93.8 | 5764 |
| 1715013000 | 94.2 | -0.4 | -0.42 | 94.8 | 95.5 | 94.2 | 1306 |
| 1714753800 | 94.6 | -1 | -1.05 | 96 | 96 | 94.2 | 668 |
| 1714667400 | 95.6 | 1.3 | 1.38 | 94 | 96.1 | 94 | 2937 |
| 1714494600 | 94.3 | -4.2 | -4.26 | 97.6 | 97.9 | 92.6 | 9621 |
| 1714408200 | 98.5 | -1.1 | -1.10 | 99.1 | 100 | 97.9 | 2255 |
| 1714149000 | 99.6 | 1.6 | 1.63 | 97.3 | 100 | 97.3 | 1805 |
| 1714062600 | 98 | -1.9 | -1.90 | 99.9 | 99.9 | 97.4 | 4536 |
| 1713976200 | 99.9 | 1 | 1.01 | 99.5 | 100.2 | 99 | 3388 |
| 1713889800 | 98.9 | 1.2 | 1.23 | 97.8 | 98.9 | 97.7 | 4256 |
| 1713803400 | 97.7 | 1.6 | 1.66 | 96.1 | 97.7 | 95.9 | 2193 |
| 1713544200 | 96.1 | 1.6 | 1.69 | 94.6 | 96.1 | 94.5 | 1014 |
| 1713457800 | 94.5 | -3.3 | -3.37 | 97.8 | 97.8 | 94.5 | 1760 |
| 1713371400 | 97.8 | 1.2 | 1.24 | 97 | 98.3 | 96.6 | 17816 |
| 1713285000 | 96.6 | -0.7 | -0.72 | 97 | 97 | 96 | 4570 |
| 1713198600 | 97.3 | 1.5 | 1.57 | 94 | 97.4 | 93.2 | 7563 |
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
