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 | 1.8 | 1.83486238532 | 98.1 | 99.9 | 96.3 | 1164 | 97.73426117 | DE |
| 4 | 1.8 | 1.83486238532 | 98.1 | 99.9 | 93.3 | 1691 | 97.78991694 | DE |
| 12 | -3.1 | -3.00970873786 | 103 | 104.6 | 93.3 | 1157 | 99.34310464 | DE |
| 26 | -7.1 | -6.63551401869 | 107 | 108.4 | 93.3 | 1233 | 100.22925361 | DE |
| 52 | -2.5 | -2.44140625 | 102.4 | 110.2 | 93.3 | 979 | 100.94920596 | DE |
| 156 | 0.3 | 0.301204819277 | 99.6 | 110.2 | 69.9 | 2827 | 90.24024722 | DE |
| 260 | 9.9 | 11 | 90 | 138.4 | 69.9 | 4797 | 100.82320591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 98.9 | 1.4 | 1.44 | 98 | 98.9 | 98 | 616 |
| 1742938020 | 97.5 | -0.5 | -0.51 | 98.4 | 98.4 | 97.1 | 3875 |
| 1742851620 | 98 | 0.6 | 0.62 | 98.4 | 98.4 | 97.6 | 356 |
| 1742592420 | 97.4 | -0.9 | -0.92 | 96.3 | 98.4 | 96.3 | 506 |
| 1742506020 | 98.3 | -0.9 | -0.91 | 98.1 | 98.5 | 96.9 | 467 |
| 1742419620 | 99.2 | 1.8 | 1.85 | 97.6 | 99.2 | 97.4 | 4957 |
| 1742333220 | 97.4 | -1.8 | -1.81 | 99.2 | 99.2 | 96.2 | 3108 |
| 1742246820 | 99.2 | 1.5 | 1.54 | 97.6 | 99.8 | 97.2 | 994 |
| 1741987620 | 97.7 | 0.9 | 0.93 | 97.9 | 97.9 | 96.3 | 611 |
| 1741901220 | 96.8 | 0.4 | 0.41 | 96.2 | 96.8 | 96 | 375 |
| 1741814820 | 96.4 | 0.3 | 0.31 | 97.7 | 97.7 | 96.3 | 900 |
| 1741728420 | 96.1 | 1 | 1.05 | 95.4 | 96.7 | 95.4 | 428 |
| 1741642020 | 95.1 | -2 | -2.06 | 97.1 | 97.9 | 95.1 | 352 |
| 1741382820 | 97.1 | 2.2 | 2.32 | 94.7 | 97.3 | 94.7 | 588 |
| 1741296420 | 94.9 | -2.9 | -2.97 | 98.1 | 98.1 | 93.3 | 2357 |
| 1741210020 | 97.8 | -2.1 | -2.10 | 96.8 | 98.7 | 95.7 | 6592 |
| 1741123620 | 99.9 | 2.6 | 2.67 | 97.6 | 99.9 | 96.6 | 1937 |
| 1741037220 | 97.3 | -0.2 | -0.21 | 98.5 | 98.5 | 97.3 | 1630 |
| 1740778020 | 97.5 | -0.6 | -0.61 | 98.1 | 99 | 97.4 | 1054 |
| 1740691620 | 98.1 | 0 | 0.00 | 98.1 | 99.9 | 98.1 | 2126 |
| 1740605220 | 98.1 | -0.8 | -0.81 | 98.8 | 100 | 98.1 | 794 |
| 1740518820 | 98.9 | 0 | 0.00 | 98.9 | 100.4 | 98.9 | 1164 |
| 1740432420 | 98.9 | -0.9 | -0.90 | 99.2 | 100.2 | 98.9 | 561 |
| 1740173220 | 99.8 | -1.4 | -1.38 | 99.5 | 100.2 | 99.5 | 145 |
| 1740086820 | 101.2 | 2.1 | 2.12 | 100.4 | 101.2 | 99 | 484 |
| 1740000420 | 99.1 | -0.4 | -0.40 | 100 | 100.6 | 99.1 | 1685 |
| 1739914020 | 99.5 | 0.1 | 0.10 | 100.2 | 100.6 | 99.5 | 1397 |
| 1739827620 | 99.4 | -2 | -1.97 | 99.9 | 101.2 | 99.4 | 1396 |
| 1739568420 | 101.4 | 2.1 | 2.11 | 101 | 101.6 | 99.7 | 549 |
| 1739482020 | 99.3 | -2.1 | -2.07 | 102 | 102 | 99.3 | 667 |
| 1739395620 | 101.4 | 1.2 | 1.20 | 100.8 | 101.4 | 100.6 | 296 |
| 1739309220 | 100.2 | 0 | 0.00 | 100.6 | 101 | 100 | 1831 |
| 1739222820 | 100.2 | -0.4 | -0.40 | 102 | 102 | 100 | 313 |
| 1738963620 | 100.6 | -0.4 | -0.40 | 102.2 | 102.2 | 100.6 | 765 |
| 1738877220 | 101 | 0.4 | 0.40 | 101.6 | 101.6 | 100.8 | 427 |
| 1738790820 | 100.6 | 0.6 | 0.60 | 100.2 | 101.2 | 100.2 | 217 |
| 1738704420 | 100 | -0.6 | -0.60 | 100.6 | 101.2 | 99.7 | 840 |
| 1738618020 | 100.6 | -0.8 | -0.79 | 100.2 | 101.4 | 96 | 1942 |
| 1738358820 | 101.4 | -0.4 | -0.39 | 101.4 | 101.8 | 100.6 | 487 |
| 1738272420 | 101.8 | 1.9 | 1.90 | 100.2 | 101.8 | 100.2 | 584 |
| 1738186020 | 99.9 | -1.9 | -1.87 | 101.8 | 101.8 | 99.7 | 788 |
| 1738099620 | 101.8 | 2.3 | 2.31 | 100.8 | 101.8 | 100.4 | 472 |
| 1738013220 | 99.5 | -1.3 | -1.29 | 100.6 | 101.2 | 99.5 | 1554 |
| 1737754020 | 100.8 | -1.2 | -1.18 | 101.2 | 102.2 | 100.8 | 1051 |
| 1737667620 | 102 | 1 | 0.99 | 100.6 | 102.8 | 100.6 | 2262 |
| 1737581220 | 101 | -0.4 | -0.39 | 101.8 | 102.6 | 100.4 | 1428 |
| 1737494820 | 101.4 | 0.8 | 0.80 | 100.6 | 102.4 | 100.6 | 1041 |
| 1737408420 | 100.6 | -1.6 | -1.57 | 102 | 102.4 | 100.6 | 1318 |
| 1737149220 | 102.2 | 1.2 | 1.19 | 102.2 | 102.2 | 100.4 | 1095 |
| 1737062820 | 101 | -2.8 | -2.70 | 103.2 | 103.4 | 101 | 207 |
| 1736976420 | 103.8 | 0.8 | 0.78 | 103.8 | 104.4 | 102.8 | 859 |
| 1736890020 | 103 | 2 | 1.98 | 102.2 | 103.4 | 102 | 574 |
| 1736803620 | 101 | -1.4 | -1.37 | 102.2 | 102.8 | 101 | 1312 |
| 1736544420 | 102.4 | 1.8 | 1.79 | 101.6 | 104.2 | 101.6 | 495 |
| 1736458020 | 100.6 | -1 | -0.98 | 100 | 102.2 | 100 | 735 |
| 1736371620 | 101.6 | -2 | -1.93 | 103.4 | 103.4 | 101.6 | 552 |
| 1736285220 | 103.6 | 0.8 | 0.78 | 103.2 | 103.8 | 102.4 | 718 |
| 1736198820 | 102.8 | -0.2 | -0.19 | 104 | 104.4 | 102.8 | 290 |
| 1735939620 | 103 | 0.6 | 0.59 | 102.6 | 104.6 | 102.6 | 979 |
| 1735853220 | 102.4 | -1.2 | -1.16 | 103 | 104.4 | 102 | 1335 |
| 1735594020 | 103.6 | 0.8 | 0.78 | 102.4 | 103.6 | 102 | 948 |
| 1735334820 | 102.8 | 0.4 | 0.39 | 103.4 | 104 | 102.8 | 256 |
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
