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 | 0.24 | 0.271186440678 | 88.5 | 92.48 | 86.94 | 46858 | 89.98816588 | DE |
| 4 | 0.12 | 0.135409614083 | 88.62 | 92.48 | 86.94 | 31975 | 89.0626091 | DE |
| 12 | -17.56 | -16.5192850423 | 106.3 | 107.9 | 86.4 | 47233 | 95.64188188 | DE |
| 26 | -6.58 | -6.90306336551 | 95.32 | 115.2 | 86.4 | 43644 | 99.77120684 | DE |
| 52 | -17.66 | -16.5977443609 | 106.4 | 115.2 | 86.4 | 144275 | 102.15960097 | DE |
| 156 | 0.88 | 1.00159344412 | 87.86 | 115.2 | 67.58 | 929009 | 86.51924493 | DE |
| 260 | 22.09 | 33.1432858215 | 66.65 | 115.2 | 36.595 | 1265924 | 74.40692827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 89.84 | -2.34 | -2.54 | 92.46 | 92.48 | 89.68 | 63020 |
| 1720815960 | 92.18 | 1.44 | 1.59 | 91.28 | 92.36 | 90.92 | 35840 |
| 1720729560 | 90.74 | 0.84 | 0.93 | 89.7 | 91.3 | 89.4 | 41424 |
| 1720643220 | 89.9 | 1.92 | 2.18 | 87.46 | 90.08 | 86.94 | 46053 |
| 1720556760 | 87.98 | 0.7 | 0.80 | 88.5 | 88.56 | 87 | 47955 |
| 1720470360 | 87.28 | -0.38 | -0.43 | 87.72 | 88.1 | 87.04 | 22450 |
| 1720211220 | 87.66 | -0.78 | -0.88 | 88.28 | 89.04 | 87.38 | 28621 |
| 1720124820 | 88.44 | -0.56 | -0.63 | 88.98 | 89.1 | 87.4 | 21151 |
| 1720038420 | 89 | 0.68 | 0.77 | 88.46 | 89.24 | 88.2 | 21362 |
| 1719952020 | 88.32 | -0.88 | -0.99 | 89.38 | 89.44 | 87.16 | 32796 |
| 1719865620 | 89.2 | 0.78 | 0.88 | 89.58 | 90.08 | 88.88 | 22987 |
| 1719606420 | 88.42 | 0.08 | 0.09 | 87.72 | 88.96 | 87.62 | 21507 |
| 1719520020 | 88.34 | 0.34 | 0.39 | 88.1 | 88.92 | 87.76 | 25399 |
| 1719433620 | 88 | -2.26 | -2.50 | 90.74 | 90.88 | 87.44 | 27027 |
| 1719347160 | 90.26 | 0.82 | 0.92 | 89.48 | 90.46 | 89.02 | 19885 |
| 1719260820 | 89.44 | 2 | 2.29 | 88.18 | 90.5 | 87.7 | 51733 |
| 1719001620 | 87.44 | -0.94 | -1.06 | 88.42 | 88.68 | 87.18 | 21650 |
| 1718915160 | 88.38 | -0.76 | -0.85 | 89.08 | 89.18 | 87.6 | 30643 |
| 1718828820 | 89.14 | 1.08 | 1.23 | 87.78 | 89.18 | 87.34 | 28492 |
| 1718742360 | 88.06 | -0.48 | -0.54 | 88.62 | 89.02 | 87.22 | 29506 |
| 1718656020 | 88.54 | 1.26 | 1.44 | 87.48 | 88.54 | 86.54 | 41413 |
| 1718396820 | 87.28 | -1.34 | -1.51 | 88.74 | 89 | 86.4 | 60509 |
| 1718310420 | 88.62 | -1.44 | -1.60 | 89.98 | 90.04 | 87.94 | 70307 |
| 1718224020 | 90.06 | -1.04 | -1.14 | 90.7 | 91.28 | 88.72 | 63687 |
| 1718137620 | 91.1 | -0.24 | -0.26 | 91.16 | 91.58 | 90.4 | 24808 |
| 1718051220 | 91.34 | 0 | 0.00 | 90.58 | 91.34 | 90.5 | 7234 |
| 1717792020 | 91.34 | -0.2 | -0.22 | 91.68 | 91.8 | 90.2 | 37199 |
| 1717705620 | 91.54 | -0.28 | -0.30 | 92 | 92.24 | 91.22 | 26753 |
| 1717619220 | 91.82 | -0.44 | -0.48 | 92.78 | 93.4 | 91.52 | 42513 |
| 1717532820 | 92.26 | -1.24 | -1.33 | 93.18 | 93.18 | 91.44 | 33393 |
| 1717446420 | 93.5 | -0.1 | -0.11 | 93.6 | 94.42 | 92.9 | 30553 |
| 1717187220 | 93.6 | 0.9 | 0.97 | 92.68 | 93.6 | 92.34 | 19077 |
| 1717100820 | 92.7 | 0.6 | 0.65 | 91.56 | 93.24 | 91.52 | 19414 |
| 1717014420 | 92.1 | -1.44 | -1.54 | 93.34 | 93.52 | 91.6 | 50789 |
| 1716928020 | 93.54 | 0 | 0.00 | 93.88 | 94.08 | 93.38 | 33033 |
| 1716841560 | 93.54 | 0.42 | 0.45 | 93.24 | 93.98 | 92.86 | 41050 |
| 1716582420 | 93.12 | 0.88 | 0.95 | 92.26 | 93.14 | 91.82 | 31205 |
| 1716496020 | 92.24 | -0.66 | -0.71 | 93.18 | 93.98 | 92.14 | 56273 |
| 1716409620 | 92.9 | -1.92 | -2.02 | 94.18 | 94.36 | 92.1 | 97242 |
| 1716323160 | 94.82 | -0.22 | -0.23 | 94.98 | 95.04 | 94.1 | 51681 |
| 1716236760 | 95.04 | -1.16 | -1.21 | 96.66 | 96.66 | 94.58 | 32988 |
| 1715977620 | 96.2 | -0.38 | -0.39 | 96.44 | 96.64 | 95.66 | 56555 |
| 1715891220 | 96.58 | -6.62 | -6.41 | 97.4 | 98.08 | 96.22 | 189162 |
| 1715804820 | 103.2 | -1.4 | -1.34 | 104.35 | 104.65 | 102.4 | 117106 |
| 1715718420 | 104.6 | 1.1 | 1.06 | 103.6 | 104.65 | 103.35 | 131592 |
| 1715631960 | 103.5 | 1.7 | 1.67 | 102.15 | 104.15 | 101.45 | 81910 |
| 1715372820 | 101.8 | -0.2 | -0.20 | 102.5 | 102.75 | 100.9 | 57318 |
| 1715286420 | 102 | 1 | 0.99 | 101.1 | 102 | 100.1 | 31092 |
| 1715200020 | 101 | -3.85 | -3.67 | 104.4 | 104.4 | 98.52 | 217103 |
| 1715113620 | 104.85 | 1.3 | 1.26 | 103.45 | 105.35 | 102.7 | 63066 |
| 1715027220 | 103.55 | 0.7 | 0.68 | 103.05 | 103.8 | 102.6 | 50884 |
| 1714768020 | 102.85 | 0.15 | 0.15 | 102.35 | 103.25 | 101.95 | 37586 |
| 1714681560 | 102.7 | 0 | 0.00 | 103.1 | 103.45 | 101.1 | 45385 |
| 1714508820 | 102.7 | -4.3 | -4.02 | 106.6 | 107.25 | 101.85 | 58043 |
| 1714422420 | 107 | 0.85 | 0.80 | 107.1 | 107.9 | 106.6 | 21031 |
| 1714163220 | 106.15 | 1 | 0.95 | 105.65 | 107.15 | 105.3 | 13913 |
| 1714076820 | 105.15 | -1.55 | -1.45 | 106.35 | 106.95 | 104.35 | 34525 |
| 1713990420 | 106.7 | 0.3 | 0.28 | 106.95 | 107.55 | 105.75 | 20630 |
| 1713903960 | 106.4 | 0.4 | 0.38 | 106.3 | 106.85 | 105.1 | 19768 |
| 1713817560 | 106 | 0.35 | 0.33 | 106.45 | 107.25 | 105.45 | 21094 |
| 1713558420 | 105.65 | -1 | -0.94 | 105.5 | 106.5 | 104.7 | 27908 |
| 1713472020 | 106.65 | 1 | 0.95 | 106.4 | 107.45 | 105.95 | 16439 |
| 1713385620 | 105.65 | -0.95 | -0.89 | 106.6 | 107.3 | 105.6 | 33225 |
| 1713299220 | 106.6 | -2.15 | -1.98 | 108.5 | 108.5 | 105.55 | 52819 |
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
