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 | -2.36 | -2.19494047619 | 107.52 | 109.2 | 104.54 | 7693 | 106.19518927 | DE |
| 4 | -1.1 | -1.03519668737 | 106.26 | 110.7 | 104.54 | 10749 | 106.99752585 | DE |
| 12 | 16.16 | 18.1573033708 | 89 | 113 | 87.01 | 15831 | 104.00332261 | DE |
| 26 | 16.02 | 17.9717298631 | 89.14 | 113 | 77.2 | 15052 | 92.41764877 | DE |
| 52 | 22.6 | 27.3740310078 | 82.56 | 114.66 | 77.2 | 15448 | 95.79180616 | DE |
| 156 | -31.04 | -22.7900146843 | 136.2 | 139.28 | 74.03 | 13657 | 94.42081533 | DE |
| 260 | -24.12 | -18.6571782178 | 129.28 | 171.42 | 74.03 | 12707 | 102.62661291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 105.72 | -0.2 | -0.19 | 105.52 | 106.18 | 104.54 | 10444 |
| 1736544420 | 105.92 | -0.28 | -0.26 | 106.98 | 107.5 | 104.96 | 10798 |
| 1736458020 | 106.2 | -0.08 | -0.08 | 107.54 | 107.78 | 106.2 | 4996 |
| 1736371620 | 106.28 | -1.36 | -1.26 | 107.74 | 108.4 | 105.44 | 7172 |
| 1736285220 | 107.64 | 0.74 | 0.69 | 107.52 | 109.2 | 106.9 | 5054 |
| 1736198820 | 106.9 | -0.88 | -0.82 | 107.2 | 108.56 | 106.44 | 8722 |
| 1735939620 | 107.78 | -0.44 | -0.41 | 108.02 | 108.24 | 107.02 | 5336 |
| 1735853220 | 108.22 | 2.4 | 2.27 | 107.52 | 108.78 | 107.14 | 10887 |
| 1735594020 | 105.82 | -1 | -0.94 | 106.26 | 106.8 | 105.7 | 8974 |
| 1735334820 | 106.82 | -0.22 | -0.21 | 107.66 | 107.98 | 106.34 | 8137 |
| 1734989220 | 107.04 | -0.14 | -0.13 | 107.42 | 107.8 | 106.2 | 8776 |
| 1734730020 | 107.18 | -0.1 | -0.09 | 107.02 | 108.14 | 105.78 | 36230 |
| 1734643620 | 107.28 | -0.04 | -0.04 | 107.24 | 108.6 | 106.82 | 10037 |
| 1734557220 | 107.32 | -0.64 | -0.59 | 107.46 | 110.7 | 107.32 | 12951 |
| 1734470820 | 107.96 | 1.22 | 1.14 | 106.26 | 108.5 | 105.3 | 12721 |
| 1734384420 | 106.74 | -1.18 | -1.09 | 107.16 | 107.66 | 106.34 | 16020 |
| 1734125220 | 107.92 | -1.9 | -1.73 | 109.58 | 109.98 | 107.92 | 9872 |
| 1734038820 | 109.82 | 0.58 | 0.53 | 109.04 | 109.82 | 108.3 | 14348 |
| 1733952420 | 109.24 | 0.66 | 0.61 | 108.88 | 109.98 | 108.02 | 12749 |
| 1733866020 | 108.58 | 0.08 | 0.07 | 108.12 | 109.1 | 108.08 | 10351 |
| 1733779620 | 108.5 | -2.1 | -1.90 | 110.32 | 110.72 | 107.78 | 23568 |
| 1733520420 | 110.6 | 0.56 | 0.51 | 109.84 | 110.92 | 109.22 | 9895 |
| 1733434020 | 110.04 | -1.16 | -1.04 | 111.08 | 111.38 | 109.84 | 12490 |
| 1733347620 | 111.2 | 0.16 | 0.14 | 110.72 | 111.44 | 109.88 | 11952 |
| 1733261220 | 111.04 | -0.26 | -0.23 | 111.98 | 111.98 | 110.02 | 10598 |
| 1733174820 | 111.3 | 0.84 | 0.76 | 111.54 | 113 | 111.12 | 19274 |
| 1732915620 | 110.46 | -0.04 | -0.04 | 110.62 | 111.82 | 110.46 | 14069 |
| 1732829220 | 110.5 | -0.76 | -0.68 | 111.52 | 111.9 | 110.5 | 9626 |
| 1732742820 | 111.26 | 1.08 | 0.98 | 110.02 | 111.82 | 109.06 | 13782 |
| 1732656420 | 110.18 | -0.24 | -0.22 | 110.32 | 111.1 | 109.84 | 13962 |
| 1732570020 | 110.42 | -0.7 | -0.63 | 110.52 | 110.98 | 109.56 | 16544 |
| 1732310820 | 111.12 | 1.7 | 1.55 | 109.22 | 111.76 | 108.74 | 22638 |
| 1732224420 | 109.42 | 0.98 | 0.90 | 108.22 | 110.8 | 107.86 | 29294 |
| 1732138020 | 108.44 | 2.36 | 2.22 | 106.26 | 108.44 | 105.84 | 12832 |
| 1732051620 | 106.08 | -0.84 | -0.79 | 107.02 | 107.46 | 104.82 | 23075 |
| 1731965220 | 106.92 | -2.38 | -2.18 | 109.02 | 109.28 | 106.8 | 55056 |
| 1731705960 | 109.3 | 5.74 | 5.54 | 102.52 | 109.4 | 102.08 | 48416 |
| 1731619560 | 103.56 | 6.13 | 6.29 | 98.2 | 108.5 | 96.42 | 91525 |
| 1731533160 | 97.43 | 2.46 | 2.59 | 95.01 | 97.66 | 94.8 | 28996 |
| 1731446820 | 94.97 | 0.37 | 0.39 | 94.61 | 95.2 | 93.8 | 14800 |
| 1731360420 | 94.6 | 2.3 | 2.49 | 92.4 | 94.63 | 92.29 | 21379 |
| 1731101220 | 92.3 | 0.47 | 0.51 | 91.99 | 92.6 | 90.8 | 8935 |
| 1731014760 | 91.83 | -0.32 | -0.35 | 91.93 | 92.29 | 90.91 | 12732 |
| 1730928360 | 92.15 | 3.89 | 4.41 | 90.71 | 92.88 | 89.96 | 26318 |
| 1730841960 | 88.26 | 0.26 | 0.30 | 88.01 | 88.5 | 87.38 | 14741 |
| 1730755560 | 88 | -0.54 | -0.61 | 88.19 | 88.22 | 87.36 | 7911 |
| 1730496360 | 88.54 | 0.24 | 0.27 | 88.24 | 88.83 | 87.28 | 6308 |
| 1730409960 | 88.3 | 0.87 | 1.00 | 87.42 | 88.76 | 87.01 | 10113 |
| 1730323560 | 87.43 | -1.39 | -1.56 | 88.71 | 89.6 | 87.16 | 7877 |
| 1730237160 | 88.82 | 0.03 | 0.03 | 89.1 | 89.5 | 88.7 | 7336 |
| 1730150760 | 88.79 | 0.59 | 0.67 | 88.2 | 89.18 | 87.76 | 9029 |
| 1729888020 | 88.2 | -0.12 | -0.14 | 88.01 | 89.43 | 88.01 | 5669 |
| 1729801560 | 88.32 | -0.78 | -0.88 | 89.01 | 89.5 | 88.14 | 4751 |
| 1729715160 | 89.1 | -0.52 | -0.58 | 89.56 | 90.1 | 89.1 | 11619 |
| 1729628760 | 89.62 | 0.64 | 0.72 | 89 | 89.95 | 88.58 | 9002 |
| 1729542360 | 88.98 | -0.41 | -0.46 | 89.71 | 89.8 | 88.69 | 15418 |
| 1729283160 | 89.39 | 0.28 | 0.31 | 89.37 | 89.75 | 88.54 | 19278 |
| 1729196760 | 89.11 | 0.04 | 0.04 | 88.84 | 89.83 | 88.42 | 13982 |
| 1729110360 | 89.07 | 2.77 | 3.21 | 86.32 | 89.07 | 86.01 | 11828 |
| 1729023960 | 86.3 | -0.99 | -1.13 | 87.11 | 87.66 | 86.05 | 9708 |
| 1728937620 | 87.29 | 0.9 | 1.04 | 85.86 | 87.29 | 85.86 | 9831 |
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
