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 | 11.48 | 11.4206128134 | 100.52 | 112.12 | 97.51 | 3163 | 102.07237939 | DE |
| 4 | 9.98 | 9.7823956087 | 102.02 | 112.12 | 97 | 3826 | 102.39860819 | DE |
| 12 | 40.13 | 55.8369277863 | 71.87 | 114.26 | 70.8 | 9450 | 100.90436193 | DE |
| 26 | 56.69 | 102.495028024 | 55.31 | 114.26 | 44.005 | 7458 | 84.97090046 | DE |
| 52 | 36.95 | 49.2338441039 | 75.05 | 114.26 | 44.005 | 8986 | 73.3646133 | DE |
| 156 | 55.35 | 97.7052074139 | 56.65 | 114.26 | 42.94 | 9045 | 70.09193598 | DE |
| 260 | 55.35 | 97.7052074139 | 56.65 | 114.26 | 42.94 | 9045 | 70.09193598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 101.58 | -0.92 | -0.90 | 99.99 | 102.72 | 97.51 | 4714 |
| 1737754020 | 102.5 | 0.66 | 0.65 | 100.78 | 103.84 | 100.42 | 4010 |
| 1737667620 | 101.84 | -0.32 | -0.31 | 101.3 | 102.28 | 100.76 | 1647 |
| 1737581220 | 102.16 | -0.12 | -0.12 | 102.24 | 103.26 | 101.82 | 1177 |
| 1737494820 | 102.28 | 1.96 | 1.95 | 100.52 | 102.3 | 100.2 | 4267 |
| 1737408420 | 100.32 | -0.18 | -0.18 | 100.68 | 100.98 | 98.5 | 3462 |
| 1737149220 | 100.5 | -0.26 | -0.26 | 100.3 | 102.46 | 100.04 | 3204 |
| 1737062820 | 100.76 | -0.44 | -0.43 | 101.4 | 102.58 | 100.2 | 3957 |
| 1736976420 | 101.2 | 2.92 | 2.97 | 98.99 | 101.98 | 98.02 | 3392 |
| 1736890020 | 98.28 | 0.13 | 0.13 | 99.95 | 100.7 | 97.98 | 3020 |
| 1736803620 | 98.15 | -2.47 | -2.45 | 100.32 | 100.98 | 97 | 7362 |
| 1736544420 | 100.62 | -4.28 | -4.08 | 104.52 | 104.94 | 97.3 | 4936 |
| 1736458020 | 104.9 | 1.04 | 1.00 | 103.48 | 104.96 | 102.52 | 4457 |
| 1736371620 | 103.86 | 0.66 | 0.64 | 104.36 | 104.62 | 102.12 | 3045 |
| 1736285220 | 103.2 | -6.78 | -6.16 | 109.98 | 110.8 | 102.84 | 3141 |
| 1736198820 | 109.98 | 4.08 | 3.85 | 105.62 | 109.98 | 105.12 | 6031 |
| 1735939620 | 105.9 | 1.52 | 1.46 | 104.56 | 106.18 | 104.04 | 2434 |
| 1735853220 | 104.38 | 2.62 | 2.57 | 102.02 | 105.42 | 101.92 | 4604 |
| 1735594020 | 101.76 | -2 | -1.93 | 102.8 | 103.46 | 101.76 | 5291 |
| 1735334820 | 103.76 | -1.24 | -1.18 | 105.02 | 105.68 | 102.42 | 9284 |
| 1734989220 | 105 | 0.92 | 0.88 | 104.72 | 105.98 | 103.68 | 4144 |
| 1734730020 | 104.08 | 0.88 | 0.85 | 102.12 | 105.1 | 98.52 | 17763 |
| 1734643620 | 103.2 | -2.8 | -2.64 | 104 | 106.72 | 101.3 | 22011 |
| 1734557220 | 106 | -8 | -7.02 | 114.24 | 114.26 | 106 | 8720 |
| 1734470820 | 114 | 4.04 | 3.67 | 110.84 | 114.16 | 109.02 | 7446 |
| 1734384420 | 109.96 | 0.66 | 0.60 | 109.36 | 111.52 | 109.02 | 4441 |
| 1734125220 | 109.3 | -1.12 | -1.01 | 110.46 | 111.12 | 108.24 | 5602 |
| 1734038820 | 110.42 | -1.62 | -1.45 | 111.92 | 112.5 | 110.18 | 2985 |
| 1733952420 | 112.04 | 4.56 | 4.24 | 107.58 | 112.34 | 107.58 | 7350 |
| 1733866020 | 107.48 | -1.86 | -1.70 | 108.46 | 110.74 | 106.94 | 6077 |
| 1733779620 | 109.34 | -2.62 | -2.34 | 111.5 | 112.98 | 107.66 | 5898 |
| 1733520420 | 111.96 | 3.96 | 3.67 | 108.1 | 114.26 | 107.02 | 9874 |
| 1733434020 | 108 | -0.14 | -0.13 | 107.88 | 109.02 | 106.52 | 4300 |
| 1733347620 | 108.14 | 1.56 | 1.46 | 107.12 | 109.94 | 106.2 | 10702 |
| 1733261220 | 106.58 | -0.74 | -0.69 | 107.62 | 108.56 | 105.56 | 4639 |
| 1733174820 | 107.32 | -2.66 | -2.42 | 110.12 | 111 | 106.2 | 7852 |
| 1732915620 | 109.98 | 2.66 | 2.48 | 107.04 | 110.28 | 106.62 | 10131 |
| 1732829220 | 107.32 | 1.1 | 1.04 | 106.52 | 107.66 | 106.42 | 1559 |
| 1732742820 | 106.22 | -0.98 | -0.91 | 106.32 | 106.98 | 105.28 | 2919 |
| 1732656420 | 107.2 | 1.1 | 1.04 | 105.02 | 108.6 | 103.52 | 11140 |
| 1732570020 | 106.1 | 3.54 | 3.45 | 102.32 | 107.12 | 101.02 | 10739 |
| 1732310820 | 102.56 | 0.68 | 0.67 | 101.14 | 102.98 | 101.12 | 5618 |
| 1732224420 | 101.88 | 3.34 | 3.39 | 98.01 | 103.16 | 96.8 | 7089 |
| 1732138020 | 98.54 | -0.07 | -0.07 | 99.82 | 99.99 | 97.51 | 2602 |
| 1732051620 | 98.61 | -1.33 | -1.33 | 99.62 | 100.24 | 97.8 | 7564 |
| 1731965220 | 99.94 | -2.78 | -2.71 | 103.1 | 104.5 | 99.94 | 6568 |
| 1731705960 | 102.72 | -1.38 | -1.33 | 101.72 | 103.08 | 100.32 | 12620 |
| 1731619560 | 104.1 | -5.06 | -4.64 | 108.3 | 109.12 | 103.32 | 30742 |
| 1731533160 | 109.16 | 6.9 | 6.75 | 99.71 | 109.46 | 99.52 | 27402 |
| 1731446820 | 102.26 | 17.75 | 21.00 | 85.739999 | 107.94 | 78.75 | 89598 |
| 1731360420 | 84.51 | 3.24 | 3.99 | 82.01 | 86.49 | 81.94 | 22862 |
| 1731101220 | 81.27 | 1.88 | 2.37 | 79.79 | 81.319999 | 78.55 | 19048 |
| 1731014760 | 79.39 | 3.06 | 4.01 | 76.01 | 79.39 | 75.709999 | 11651 |
| 1730928360 | 76.33 | 3.35 | 4.59 | 74.11 | 77.2 | 74.11 | 19206 |
| 1730841960 | 72.98 | 0.86 | 1.19 | 71.87 | 73.11 | 70.8 | 7448 |
| 1730755560 | 72.12 | -0.82 | -1.12 | 72.4 | 72.92 | 71.5 | 10462 |
| 1730496360 | 72.94 | 0.39 | 0.54 | 73.09 | 73.39 | 72.04 | 2934 |
| 1730409960 | 72.55 | -0.66 | -0.90 | 73.03 | 73.2 | 71.08 | 3834 |
| 1730323560 | 73.209999 | -1.1 | -1.48 | 74.25 | 74.86 | 73.209999 | 1705 |
| 1730237160 | 74.31 | 0.53 | 0.72 | 73.709999 | 74.83 | 73.42 | 3296 |
| 1730150760 | 73.78 | 0.73 | 1.00 | 73.16 | 74.16 | 73.099999 | 3286 |
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
