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 | -2.14 | -2.09803921569 | 102 | 103.45 | 99.2 | 1663 | 101.52810847 | DE |
| 4 | -4.04 | -3.88835418672 | 103.9 | 107.7 | 99.2 | 1362 | 103.51817214 | DE |
| 12 | -2.44 | -2.38514173998 | 102.3 | 109.2 | 99.2 | 1066 | 104.15710746 | DE |
| 26 | -13.64 | -12.0176211454 | 113.5 | 119.7 | 99.02 | 1008 | 107.60117691 | DE |
| 52 | -0.09 | -0.0900450225113 | 99.95 | 126 | 99.02 | 959 | 111.31095001 | DE |
| 156 | -5.44 | -5.16619183286 | 105.3 | 126 | 98.4 | 949 | 110.10862175 | DE |
| 260 | -5.44 | -5.16619183286 | 105.3 | 126 | 98.4 | 949 | 110.10862175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 99.96 | 0.66 | 0.66 | 99.56 | 100.3 | 99.48 | 2107 |
| 1730409960 | 99.3 | -1.75 | -1.73 | 101 | 101 | 99.2 | 2606 |
| 1730323560 | 101.05 | -1.05 | -1.03 | 102 | 102.55 | 101.05 | 943 |
| 1730237160 | 102.1 | -0.85 | -0.83 | 103.1 | 103.3 | 102.1 | 1229 |
| 1730150760 | 102.95 | -0.3 | -0.29 | 103.15 | 103.45 | 102.5 | 1792 |
| 1729888020 | 103.25 | 0.65 | 0.63 | 102 | 103.25 | 101.1 | 1746 |
| 1729801560 | 102.6 | -1.6 | -1.54 | 104 | 104.05 | 102.2 | 1697 |
| 1729715160 | 104.2 | 0.3 | 0.29 | 103 | 106.35 | 102.55 | 1573 |
| 1729628760 | 103.9 | 0.1 | 0.10 | 103.2 | 104.35 | 103 | 556 |
| 1729542360 | 103.8 | -0.3 | -0.29 | 104.2 | 105.2 | 103.8 | 1455 |
| 1729283160 | 104.1 | -1.6 | -1.51 | 106.25 | 106.25 | 104.1 | 1279 |
| 1729196760 | 105.7 | -0.95 | -0.89 | 106.25 | 107.7 | 105.2 | 539 |
| 1729110360 | 106.65 | 0.85 | 0.80 | 105.85 | 107 | 105.8 | 1350 |
| 1729023960 | 105.8 | 0.3 | 0.28 | 106 | 106.3 | 105.5 | 980 |
| 1728937620 | 105.5 | -0.45 | -0.42 | 105.95 | 107.25 | 105.2 | 1833 |
| 1728678360 | 105.95 | 0.55 | 0.52 | 105.6 | 106.25 | 104.6 | 341 |
| 1728591960 | 105.4 | 1.15 | 1.10 | 103.8 | 105.8 | 103.8 | 1273 |
| 1728505560 | 104.25 | 0.9 | 0.87 | 103.6 | 104.25 | 102.9 | 2067 |
| 1728419160 | 103.35 | 0 | 0.00 | 103.5 | 104.4 | 102.7 | 594 |
| 1728332760 | 103.35 | -0.2 | -0.19 | 102.05 | 106.4 | 102.05 | 1748 |
| 1728073560 | 103.55 | -0.05 | -0.05 | 103.9 | 104.55 | 102.4 | 1633 |
| 1727987220 | 103.6 | -1.7 | -1.61 | 105.35 | 105.35 | 103.15 | 1208 |
| 1727900820 | 105.3 | -0.35 | -0.33 | 105.85 | 106.15 | 105 | 1176 |
| 1727814420 | 105.65 | 0.65 | 0.62 | 105.4 | 105.9 | 104.5 | 1071 |
| 1727728020 | 105 | 0.9 | 0.86 | 104.6 | 105.55 | 103.9 | 2366 |
| 1727468760 | 104.1 | -0.25 | -0.24 | 104.4 | 106 | 104.1 | 842 |
| 1727382360 | 104.35 | -0.2 | -0.19 | 104.55 | 105 | 104 | 661 |
| 1727295960 | 104.55 | -1.1 | -1.04 | 105.4 | 105.65 | 104.55 | 1406 |
| 1727209560 | 105.65 | 0.3 | 0.28 | 104.95 | 105.95 | 104.95 | 1973 |
| 1727123160 | 105.35 | 0.85 | 0.81 | 104.65 | 106.4 | 104.6 | 757 |
| 1726864020 | 104.5 | -1.75 | -1.65 | 106.15 | 106.9 | 104.5 | 401 |
| 1726777560 | 106.25 | 0.9 | 0.85 | 106 | 107.05 | 105.5 | 287 |
| 1726691220 | 105.35 | -1.45 | -1.36 | 107.55 | 108.2 | 105.35 | 483 |
| 1726604760 | 106.8 | -1.5 | -1.39 | 108.9 | 109.2 | 106.8 | 1510 |
| 1726518420 | 108.3 | 0.45 | 0.42 | 107.4 | 109 | 106.45 | 3244 |
| 1726259160 | 107.85 | 0.35 | 0.33 | 108.4 | 108.65 | 107.5 | 328 |
| 1726172760 | 107.5 | 2.35 | 2.23 | 106.3 | 107.8 | 105.65 | 362 |
| 1726086360 | 105.15 | -1.75 | -1.64 | 104.15 | 105.15 | 102.85 | 608 |
| 1725999960 | 106.9 | 0.65 | 0.61 | 105.6 | 106.9 | 105.6 | 393 |
| 1725913620 | 106.25 | 1.75 | 1.67 | 104.9 | 106.45 | 104.5 | 867 |
| 1725654360 | 104.5 | -1.25 | -1.18 | 105.25 | 105.8 | 103.35 | 562 |
| 1725567960 | 105.75 | -1.05 | -0.98 | 107.25 | 107.3 | 105.15 | 231 |
| 1725481560 | 106.8 | 0.1 | 0.09 | 106.6 | 107.6 | 105.95 | 327 |
| 1725395160 | 106.7 | -0.55 | -0.51 | 106.8 | 107.55 | 105.55 | 396 |
| 1725308760 | 107.25 | 0.75 | 0.70 | 107 | 107.25 | 106.05 | 959 |
| 1725049560 | 106.5 | -0.05 | -0.05 | 105.55 | 106.5 | 105.35 | 396 |
| 1724963160 | 106.55 | 0.75 | 0.71 | 106 | 106.95 | 105.95 | 281 |
| 1724876760 | 105.8 | 0.1 | 0.09 | 105.7 | 107.2 | 105.6 | 235 |
| 1724790420 | 105.7 | 0.1 | 0.09 | 105.95 | 106.15 | 105.35 | 336 |
| 1724704020 | 105.6 | 1.2 | 1.15 | 104.15 | 106.1 | 103.85 | 839 |
| 1724444820 | 104.4 | 2 | 1.95 | 103.35 | 105.3 | 103.1 | 1520 |
| 1724358420 | 102.4 | 0.1 | 0.10 | 102.15 | 102.85 | 102.15 | 1221 |
| 1724271960 | 102.3 | 0.1 | 0.10 | 102.85 | 103.05 | 102.3 | 576 |
| 1724185560 | 102.2 | -0.35 | -0.34 | 102.95 | 102.95 | 102 | 835 |
| 1724099220 | 102.55 | -0.05 | -0.05 | 102.55 | 103.3 | 102.05 | 1855 |
| 1723840020 | 102.6 | -0.45 | -0.44 | 103.35 | 103.35 | 102.15 | 715 |
| 1723753620 | 103.05 | 2.75 | 2.74 | 101.55 | 103.15 | 101.05 | 728 |
| 1723667160 | 100.3 | -0.25 | -0.25 | 101.25 | 101.25 | 100 | 530 |
| 1723580760 | 100.55 | -0.5 | -0.49 | 101.7 | 101.8 | 100.4 | 1647 |
| 1723494360 | 101.05 | -0.5 | -0.49 | 101.9 | 103.15 | 101.05 | 1903 |
| 1723235220 | 101.55 | -0.45 | -0.44 | 102.3 | 102.35 | 101 | 706 |
| 1723148820 | 102 | 1 | 0.99 | 100.9 | 102.25 | 100.5 | 1146 |
| 1723062360 | 101 | -1.3 | -1.27 | 103.25 | 103.5 | 101 | 603 |
| 1722975960 | 102.3 | 1.15 | 1.14 | 102.9 | 103.25 | 101 | 1044 |
| 1722889620 | 101.15 | -1.6 | -1.56 | 101.7 | 102.25 | 99.02 | 2430 |
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
