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 | -2.44 | -2.52222451933 | 96.74 | 99.34 | 94.3 | 914 | 97.63358284 | DE |
| 4 | -11.1 | -10.5313092979 | 105.4 | 107.85 | 93.24 | 1054 | 99.96985198 | DE |
| 12 | 3.2 | 3.51262349067 | 91.1 | 108.6 | 84.76 | 1067 | 100.28990427 | DE |
| 26 | -14.25 | -13.1275909719 | 108.55 | 113.5 | 83.62 | 1145 | 100.49504138 | DE |
| 52 | 27 | 40.1188707281 | 67.3 | 120.4 | 64.4 | 1294 | 96.36443234 | DE |
| 156 | 19.4 | 25.9012016021 | 74.9 | 120.4 | 64.4 | 1170 | 93.46549472 | DE |
| 260 | 19.4 | 25.9012016021 | 74.9 | 120.4 | 64.4 | 1170 | 93.46549472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 97.12 | 1.48 | 1.55 | 95.42 | 97.12 | 95.2 | 490 |
| 1732310820 | 95.64 | -0.4 | -0.42 | 96.7 | 97.26 | 95.56 | 341 |
| 1732224420 | 96.04 | -1.62 | -1.66 | 97.2 | 98.6 | 96 | 194 |
| 1732138020 | 97.66 | -0.62 | -0.63 | 98.2 | 99.34 | 97.48 | 1694 |
| 1732051620 | 98.28 | 2.4 | 2.50 | 96.74 | 98.28 | 94.6 | 1850 |
| 1731965220 | 95.88 | 1.92 | 2.04 | 94.68 | 95.88 | 93.24 | 1236 |
| 1731705960 | 93.96 | -0.86 | -0.91 | 94.52 | 96.88 | 93.96 | 470 |
| 1731619560 | 94.82 | -0.6 | -0.63 | 95.12 | 96.34 | 94.82 | 668 |
| 1731533160 | 95.42 | -1.12 | -1.16 | 96 | 97.1 | 95.42 | 415 |
| 1731446820 | 96.54 | -1.96 | -1.99 | 98.2 | 98.2 | 95.64 | 1521 |
| 1731360420 | 98.5 | -1.36 | -1.36 | 99.58 | 101.15 | 97.46 | 1582 |
| 1731101220 | 99.86 | -4.54 | -4.35 | 101.35 | 102.6 | 99.52 | 322 |
| 1731014760 | 104.4 | 2.3 | 2.25 | 102.55 | 105.1 | 101.3 | 797 |
| 1730928360 | 102.1 | -1.9 | -1.83 | 105.05 | 107.85 | 99.48 | 1158 |
| 1730841960 | 104 | 2 | 1.96 | 101.8 | 104 | 101.65 | 1210 |
| 1730755560 | 102 | 0.4 | 0.39 | 100.55 | 102.6 | 100.55 | 331 |
| 1730496360 | 101.6 | 0.5 | 0.49 | 101.7 | 103 | 101.6 | 554 |
| 1730409960 | 101.1 | -1.7 | -1.65 | 102.15 | 102.5 | 100 | 2405 |
| 1730323560 | 102.8 | -3.1 | -2.93 | 104.9 | 106.1 | 102.55 | 2090 |
| 1730237160 | 105.9 | -0.1 | -0.09 | 105.4 | 107.65 | 105.3 | 1750 |
| 1730150760 | 106 | -1.65 | -1.53 | 107.8 | 107.95 | 106 | 2321 |
| 1729888020 | 107.65 | 2.05 | 1.94 | 105.25 | 108.05 | 104.5 | 1832 |
| 1729801560 | 105.6 | 0.9 | 0.86 | 105.9 | 106.15 | 104.95 | 299 |
| 1729715160 | 104.7 | -0.8 | -0.76 | 105.25 | 106.4 | 104.25 | 532 |
| 1729628760 | 105.5 | 1.85 | 1.78 | 104.05 | 105.7 | 102.95 | 274 |
| 1729542360 | 103.65 | -0.35 | -0.34 | 104.4 | 107.5 | 102.95 | 2008 |
| 1729283160 | 104 | 0.75 | 0.73 | 103.75 | 105.65 | 102.6 | 1405 |
| 1729196760 | 103.25 | -1 | -0.96 | 103.95 | 104.75 | 101 | 2089 |
| 1729110360 | 104.25 | 2 | 1.96 | 102.9 | 104.25 | 101.9 | 472 |
| 1729023960 | 102.25 | -5.15 | -4.80 | 108.55 | 108.6 | 102.25 | 764 |
| 1728937620 | 107.4 | -0.45 | -0.42 | 107.1 | 108.05 | 104.55 | 927 |
| 1728678360 | 107.85 | 1.1 | 1.03 | 104 | 108.05 | 104 | 1197 |
| 1728591960 | 106.75 | 2.45 | 2.35 | 104.05 | 106.75 | 104.05 | 122 |
| 1728505560 | 104.3 | 2.2 | 2.15 | 102.5 | 104.3 | 100.55 | 1189 |
| 1728419160 | 102.1 | -5.4 | -5.02 | 106.55 | 106.55 | 100.5 | 1221 |
| 1728332760 | 107.5 | 0.25 | 0.23 | 106.95 | 107.8 | 106.6 | 507 |
| 1728073560 | 107.25 | 2.75 | 2.63 | 104.15 | 107.4 | 104.15 | 1052 |
| 1727987220 | 104.5 | -1.6 | -1.51 | 105.45 | 106.45 | 103.5 | 335 |
| 1727900820 | 106.1 | 0.1 | 0.09 | 104.95 | 108.05 | 104.95 | 240 |
| 1727814420 | 106 | 2.5 | 2.42 | 103.7 | 106.05 | 103.1 | 925 |
| 1727728020 | 103.5 | -2.45 | -2.31 | 106 | 107.4 | 103.2 | 1128 |
| 1727468760 | 105.95 | -1.6 | -1.49 | 108.55 | 108.55 | 105.5 | 1704 |
| 1727382360 | 107.55 | 7.15 | 7.12 | 100.6 | 108.1 | 100.6 | 3538 |
| 1727295960 | 100.4 | -1.15 | -1.13 | 101.75 | 102.5 | 99.54 | 886 |
| 1727209560 | 101.55 | 6.09 | 6.38 | 95.92 | 102.6 | 95.92 | 4626 |
| 1727123160 | 95.46 | 2.46 | 2.65 | 93.54 | 95.72 | 93 | 258 |
| 1726864020 | 93 | -0.5 | -0.53 | 93.44 | 94.44 | 91.82 | 361 |
| 1726777560 | 93.5 | 2.54 | 2.79 | 92.04 | 95.98 | 91.48 | 1315 |
| 1726691220 | 90.96 | 1.36 | 1.52 | 88.72 | 92.54 | 88.52 | 938 |
| 1726604760 | 89.6 | -0.1 | -0.11 | 89.92 | 89.98 | 89.08 | 78 |
| 1726518420 | 89.7 | -0.16 | -0.18 | 89.22 | 89.9 | 89.2 | 217 |
| 1726259160 | 89.86 | 0.98 | 1.10 | 88.88 | 89.86 | 88.02 | 280 |
| 1726172760 | 88.88 | 1.34 | 1.53 | 88.08 | 90.4 | 88.08 | 406 |
| 1726086360 | 87.54 | 2.1 | 2.46 | 85.54 | 87.58 | 85.54 | 980 |
| 1725999960 | 85.44 | -0.88 | -1.02 | 86.66 | 86.78 | 84.959999 | 118 |
| 1725913620 | 86.32 | 1.56 | 1.84 | 85.599999 | 87.02 | 85.16 | 3724 |
| 1725654360 | 84.76 | -2.78 | -3.18 | 87 | 87.1 | 84.76 | 376 |
| 1725567960 | 87.54 | -0.1 | -0.11 | 86.62 | 88.06 | 86.62 | 193 |
| 1725481560 | 87.64 | 0.42 | 0.48 | 86.24 | 87.94 | 86.24 | 800 |
| 1725395160 | 87.22 | -4 | -4.39 | 91.1 | 91.12 | 86.28 | 1322 |
| 1725308760 | 91.22 | 0.5 | 0.55 | 92.48 | 92.48 | 91.1 | 450 |
| 1725049560 | 90.72 | -0.98 | -1.07 | 92.1 | 92.38 | 90.66 | 293 |
| 1724963160 | 91.7 | 0.6 | 0.66 | 90.38 | 91.7 | 90.38 | 278 |
| 1724876760 | 91.1 | -3.02 | -3.21 | 94.36 | 94.36 | 91 | 991 |
| 1724790420 | 94.12 | -0.76 | -0.80 | 94.08 | 95.7 | 93.92 | 713 |
| 1724704020 | 94.88 | 1.56 | 1.67 | 93.06 | 96.56 | 93.06 | 793 |
| 1724444820 | 93.32 | 1.78 | 1.94 | 91.12 | 93.4 | 91.02 | 980 |
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
