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 | -7.9 | -7.59615384615 | 104 | 106.9 | 96 | 8574 | 102.08208113 | DE |
| 4 | -10.5 | -9.84990619137 | 106.6 | 116.8 | 96 | 11244 | 107.99395953 | DE |
| 12 | 7.45 | 8.40383530739 | 88.65 | 116.8 | 88.45 | 10189 | 102.47227547 | DE |
| 26 | -4.9 | -4.85148514851 | 101 | 116.8 | 81.55 | 9232 | 96.73041756 | DE |
| 52 | -46.3 | -32.5140449438 | 142.4 | 152.5 | 81.55 | 7422 | 103.7158189 | DE |
| 156 | -140.9 | -59.4514767932 | 237 | 237 | 81.55 | 23985 | 164.98978551 | DE |
| 260 | -24.55 | -20.3481143804 | 120.65 | 357.4 | 81.55 | 46120 | 204.66630136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 100 | -2.2 | -2.15 | 102 | 102.8 | 98.85 | 14576 |
| 1743110820 | 102.2 | -0.3 | -0.29 | 101.3 | 102.5 | 98.05 | 13750 |
| 1743024420 | 102.5 | -3.6 | -3.39 | 105.3 | 105.5 | 101.5 | 6700 |
| 1742938020 | 106.1 | 1.6 | 1.53 | 104.1 | 106.9 | 103.4 | 4349 |
| 1742851620 | 104.5 | 0.3 | 0.29 | 104 | 105.1 | 103.7 | 3496 |
| 1742592420 | 104.2 | -0.8 | -0.76 | 105.2 | 105.7 | 102.6 | 9586 |
| 1742506020 | 105 | -5.1 | -4.63 | 110.3 | 110.9 | 104.7 | 12338 |
| 1742419620 | 110.1 | -1.5 | -1.34 | 112 | 112.4 | 109.2 | 9188 |
| 1742333220 | 111.6 | 1.3 | 1.18 | 111.2 | 112.7 | 110.1 | 7074 |
| 1742246820 | 110.3 | -0.4 | -0.36 | 111.1 | 112.9 | 110.1 | 7874 |
| 1741987620 | 110.7 | 0.6 | 0.54 | 110.7 | 112.3 | 108.2 | 6344 |
| 1741901220 | 110.1 | -2.5 | -2.22 | 112.2 | 113 | 108.9 | 6683 |
| 1741814820 | 112.6 | 0.7 | 0.63 | 111.8 | 113 | 109.3 | 7744 |
| 1741728420 | 111.9 | 0.1 | 0.09 | 112.7 | 116.8 | 108.4 | 31568 |
| 1741642020 | 111.8 | -0.5 | -0.45 | 112.1 | 113.5 | 110.3 | 11221 |
| 1741382820 | 112.3 | 1 | 0.90 | 111.3 | 112.4 | 110.2 | 6218 |
| 1741296420 | 111.3 | 1.5 | 1.37 | 108.3 | 112.5 | 108.1 | 13630 |
| 1741210020 | 109.8 | 5.3 | 5.07 | 105 | 110.4 | 105 | 18934 |
| 1741123620 | 104.5 | -2.5 | -2.34 | 108.4 | 108.4 | 103.6 | 16724 |
| 1741037220 | 107 | -0.4 | -0.37 | 106.6 | 112.8 | 106 | 16886 |
| 1740778020 | 107.4 | 0.5 | 0.47 | 105 | 108.8 | 104.3 | 9258 |
| 1740691620 | 106.9 | -0.7 | -0.65 | 106.8 | 107.8 | 104 | 12694 |
| 1740605220 | 107.6 | -0.9 | -0.83 | 108.6 | 109.9 | 105.5 | 13305 |
| 1740518820 | 108.5 | 3.8 | 3.63 | 104.6 | 109.7 | 103.6 | 13383 |
| 1740432420 | 104.7 | 3.2 | 3.15 | 103.9 | 104.8 | 102.7 | 11482 |
| 1740173220 | 101.5 | -0.3 | -0.29 | 101.8 | 102.8 | 100.8 | 5997 |
| 1740086820 | 101.8 | -0.1 | -0.10 | 101.1 | 102.4 | 100.8 | 4102 |
| 1740000420 | 101.9 | -2.9 | -2.77 | 103.5 | 104.3 | 100.5 | 12016 |
| 1739914020 | 104.8 | 0.7 | 0.67 | 104.4 | 104.8 | 103.5 | 8067 |
| 1739827620 | 104.1 | 0.9 | 0.87 | 103.5 | 104.7 | 103.5 | 6045 |
| 1739568420 | 103.2 | 1.3 | 1.28 | 100.6 | 104.9 | 99.6 | 14637 |
| 1739482020 | 101.9 | 4 | 4.09 | 98.05 | 103.8 | 98.05 | 24775 |
| 1739395620 | 97.9 | 1.55 | 1.61 | 96.45 | 98 | 96.25 | 2389 |
| 1739309220 | 96.35 | -0.95 | -0.98 | 97.2 | 97.95 | 95.25 | 5182 |
| 1739222820 | 97.3 | 0.05 | 0.05 | 97 | 98.35 | 96.3 | 6344 |
| 1738963620 | 97.25 | -0.1 | -0.10 | 97 | 99.6 | 95.9 | 6878 |
| 1738877220 | 97.35 | 0.65 | 0.67 | 96.35 | 99.3 | 95.5 | 11517 |
| 1738790820 | 96.7 | -0.5 | -0.51 | 97.1 | 97.45 | 94.4 | 7574 |
| 1738704420 | 97.2 | 0.65 | 0.67 | 97.1 | 97.9 | 95.85 | 10256 |
| 1738618020 | 96.55 | -4.65 | -4.59 | 97.95 | 97.95 | 93.95 | 19320 |
| 1738358820 | 101.2 | 0.4 | 0.40 | 100.8 | 101.9 | 100.4 | 2049 |
| 1738272420 | 100.8 | -0.1 | -0.10 | 100.9 | 101.4 | 99.95 | 7743 |
| 1738186020 | 100.9 | -1.1 | -1.08 | 101.8 | 101.9 | 100.1 | 3449 |
| 1738099620 | 102 | -0.4 | -0.39 | 102.2 | 103 | 100.1 | 7596 |
| 1738013220 | 102.4 | 2.1 | 2.09 | 99.55 | 102.6 | 98.8 | 9629 |
| 1737754020 | 100.3 | 1.55 | 1.57 | 98.45 | 101.2 | 98.4 | 7458 |
| 1737667620 | 98.75 | 2.1 | 2.17 | 96.7 | 98.95 | 96.35 | 11378 |
| 1737581220 | 96.65 | -0.65 | -0.67 | 97 | 97.5 | 95.8 | 7998 |
| 1737494820 | 97.3 | 0.1 | 0.10 | 96.7 | 97.45 | 95.5 | 13896 |
| 1737408420 | 97.2 | 1.2 | 1.25 | 96.15 | 97.7 | 94 | 12421 |
| 1737149220 | 96 | 1.3 | 1.37 | 95.7 | 96.15 | 95 | 14123 |
| 1737062820 | 94.7 | -1.4 | -1.46 | 95.9 | 97.2 | 94.35 | 8139 |
| 1736976420 | 96.1 | 1.7 | 1.80 | 94.05 | 96.1 | 93.8 | 5882 |
| 1736890020 | 94.4 | 0.9 | 0.96 | 93.3 | 94.75 | 92.95 | 10668 |
| 1736803620 | 93.5 | 0.15 | 0.16 | 93.5 | 94.75 | 92.4 | 10099 |
| 1736544420 | 93.35 | 1.35 | 1.47 | 91.9 | 93.95 | 90.4 | 13529 |
| 1736458020 | 92 | 1.1 | 1.21 | 91.6 | 92.05 | 90.05 | 9598 |
| 1736371620 | 90.9 | -0.85 | -0.93 | 90.85 | 92.05 | 90.5 | 5737 |
| 1736285220 | 91.75 | 0.45 | 0.49 | 91.45 | 92.3 | 90.7 | 8266 |
| 1736198820 | 91.3 | 2.9 | 3.28 | 88.65 | 93.45 | 88.45 | 11592 |
| 1735939620 | 88.4 | -1.45 | -1.61 | 89.75 | 89.75 | 88.25 | 4900 |
| 1735853220 | 89.85 | -1.9 | -2.07 | 92.85 | 92.85 | 88.65 | 7368 |
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
