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 | 1.5 | 1.43540669856 | 104.5 | 106.9 | 102.5 | 187 | 104.82029915 | DE |
| 4 | 0 | 0 | 106 | 112 | 100.8 | 336 | 105.63008045 | DE |
| 12 | 6.2 | 6.2124248497 | 99.8 | 116 | 98.5 | 421 | 107.79596035 | DE |
| 26 | 20.75 | 24.3401759531 | 85.25 | 116 | 80.5 | 361 | 101.118135 | DE |
| 52 | 25.4 | 31.5136476427 | 80.6 | 116 | 63.3 | 280 | 92.46495312 | DE |
| 156 | 15.7 | 17.3864894795 | 90.3 | 116 | 63.3 | 191 | 91.22702384 | DE |
| 260 | 15.7 | 17.3864894795 | 90.3 | 116 | 63.3 | 191 | 91.22702384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 106.3 | 2.3 | 2.21 | 105.9 | 106.9 | 105.9 | 313 |
| 1721420760 | 104 | -0.7 | -0.67 | 102.6 | 104 | 102.5 | 29 |
| 1721334360 | 104.7 | 0.5 | 0.48 | 102.7 | 104.7 | 102.7 | 316 |
| 1721248020 | 104.2 | -1.2 | -1.14 | 104.4 | 104.9 | 104.2 | 70 |
| 1721161560 | 105.4 | 0.8 | 0.76 | 104.2 | 105.5 | 104.2 | 275 |
| 1721075160 | 104.6 | -1.8 | -1.69 | 104.5 | 105.5 | 104.5 | 246 |
| 1720815960 | 106.4 | 1.5 | 1.43 | 104.1 | 106.4 | 104.1 | 455 |
| 1720729560 | 104.9 | 0.5 | 0.48 | 104.5 | 104.9 | 103.9 | 90 |
| 1720643220 | 104.4 | 2.7 | 2.65 | 102.8 | 104.4 | 102.8 | 297 |
| 1720556760 | 101.7 | -3.3 | -3.14 | 104.5 | 104.5 | 100.8 | 836 |
| 1720470360 | 105 | -3.1 | -2.87 | 108.7 | 110.1 | 105 | 501 |
| 1720211220 | 108.1 | -2.6 | -2.35 | 111.9 | 112 | 108.1 | 212 |
| 1720124820 | 110.7 | 0.7 | 0.64 | 111.2 | 111.2 | 110.7 | 11 |
| 1720038420 | 110 | 2.3 | 2.14 | 107.1 | 110 | 107.1 | 129 |
| 1719952020 | 107.7 | 2.9 | 2.77 | 104.2 | 107.7 | 104 | 252 |
| 1719865620 | 104.8 | 2.1 | 2.04 | 104.6 | 106.2 | 104.6 | 217 |
| 1719606420 | 102.7 | -5.5 | -5.08 | 108.9 | 108.9 | 102.7 | 772 |
| 1719520020 | 108.2 | -0.2 | -0.18 | 108.8 | 110.1 | 108.2 | 1521 |
| 1719433620 | 108.4 | -1.8 | -1.63 | 109.9 | 110 | 108.3 | 94 |
| 1719347160 | 110.2 | 2.4 | 2.23 | 108 | 110.2 | 108 | 85 |
| 1719260820 | 107.8 | 0.7 | 0.65 | 106 | 108.4 | 105.9 | 304 |
| 1719001620 | 107.1 | -0.9 | -0.83 | 110 | 110 | 107.1 | 119 |
| 1718915160 | 108 | 2.1 | 1.98 | 108.1 | 108.1 | 107.6 | 158 |
| 1718828820 | 105.9 | 1.9 | 1.83 | 104 | 106.3 | 103.5 | 226 |
| 1718742360 | 104 | -0.9 | -0.86 | 105.2 | 105.2 | 103 | 224 |
| 1718656020 | 104.9 | 2.8 | 2.74 | 103.2 | 104.9 | 102.6 | 537 |
| 1718396820 | 102.1 | -4.2 | -3.95 | 106 | 106.2 | 101.2 | 444 |
| 1718310420 | 106.3 | -3.3 | -3.01 | 107.9 | 107.9 | 106.3 | 146 |
| 1718224020 | 109.6 | 2.3 | 2.14 | 107.5 | 110 | 107.5 | 240 |
| 1718137620 | 107.3 | -0.3 | -0.28 | 108.7 | 109.1 | 107.3 | 414 |
| 1718051220 | 107.6 | -1.3 | -1.19 | 106.8 | 108.3 | 106.8 | 192 |
| 1717792020 | 108.9 | -1.2 | -1.09 | 110.9 | 111 | 107.8 | 711 |
| 1717705620 | 110.1 | 0.2 | 0.18 | 110.1 | 110.1 | 110.1 | 20 |
| 1717619220 | 109.9 | 1.2 | 1.10 | 108.5 | 110.1 | 108.5 | 47 |
| 1717532820 | 108.7 | -2.2 | -1.98 | 110 | 110 | 108.7 | 228 |
| 1717446420 | 110.9 | -1.1 | -0.98 | 113.5 | 113.6 | 110.8 | 228 |
| 1717187220 | 112 | 0.9 | 0.81 | 111.1 | 112 | 110 | 724 |
| 1717100820 | 111.1 | -0.6 | -0.54 | 110.5 | 111.2 | 110.5 | 322 |
| 1717014420 | 111.7 | 0.1 | 0.09 | 110.7 | 111.7 | 109.3 | 897 |
| 1716928020 | 111.6 | -4.1 | -3.54 | 116 | 116 | 111.1 | 1319 |
| 1716841560 | 115.7 | 1 | 0.87 | 114.6 | 115.7 | 114 | 2495 |
| 1716582420 | 114.7 | 0.7 | 0.61 | 114.4 | 114.7 | 113.4 | 440 |
| 1716496020 | 114 | 5.5 | 5.07 | 109 | 115.3 | 109 | 351 |
| 1716409620 | 108.5 | 0.1 | 0.09 | 108.6 | 108.8 | 108.4 | 98 |
| 1716323160 | 108.4 | -1.9 | -1.72 | 107.4 | 108.4 | 106.9 | 273 |
| 1716236760 | 110.3 | 0.5 | 0.46 | 109.8 | 110.4 | 109.6 | 177 |
| 1715977620 | 109.8 | -1 | -0.90 | 110.3 | 110.3 | 108.2 | 456 |
| 1715891220 | 110.8 | 0.2 | 0.18 | 110.4 | 111 | 110 | 538 |
| 1715804820 | 110.6 | 1.7 | 1.56 | 109.7 | 110.8 | 109.4 | 293 |
| 1715718420 | 108.9 | 2 | 1.87 | 108.2 | 108.9 | 108.1 | 170 |
| 1715631960 | 106.9 | -1.8 | -1.66 | 109.6 | 110 | 106.7 | 675 |
| 1715372820 | 108.7 | 3.1 | 2.94 | 106.8 | 109 | 106.8 | 570 |
| 1715286420 | 105.6 | 1.8 | 1.73 | 104.8 | 105.6 | 104.8 | 15 |
| 1715200020 | 103.8 | -0.3 | -0.29 | 104.2 | 105.1 | 103.2 | 1023 |
| 1715113620 | 104.1 | 0.7 | 0.68 | 103.7 | 104.1 | 103.3 | 440 |
| 1715027220 | 103.4 | 3.55 | 3.56 | 100.2 | 103.4 | 99.9 | 1289 |
| 1714768020 | 99.85 | -2.05 | -2.01 | 102.5 | 102.5 | 98.5 | 705 |
| 1714681560 | 101.9 | 1.2 | 1.19 | 101.2 | 101.9 | 99.35 | 158 |
| 1714508820 | 100.7 | -0.1 | -0.10 | 101.3 | 102 | 100.6 | 668 |
| 1714422420 | 100.8 | 1.55 | 1.56 | 99.8 | 101.1 | 99.8 | 124 |
| 1714163220 | 99.25 | 1.95 | 2.00 | 97.45 | 99.6 | 97.2 | 430 |
| 1714076820 | 97.3 | -0.95 | -0.97 | 98 | 98.15 | 94.7 | 490 |
| 1713990420 | 98.25 | 1 | 1.03 | 98.2 | 98.75 | 97.85 | 891 |
| 1713903960 | 97.25 | -0.15 | -0.15 | 97.35 | 97.8 | 97.1 | 146 |
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
