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 | 0.26 | 0.288920991221 | 89.99 | 91.92 | 88.8 | 23147 | 90.34246693 | DE |
| 4 | 8.48 | 10.370551547 | 81.77 | 91.92 | 81.22 | 28211 | 88.07623313 | DE |
| 12 | 18.3 | 25.4343293954 | 71.95 | 91.92 | 71.01 | 23896 | 81.30336774 | DE |
| 26 | 27.21 | 43.163071066 | 63.04 | 91.92 | 56.5 | 17783 | 75.4218748 | DE |
| 52 | -50.25 | -35.7651245552 | 140.5 | 167 | 53.71 | 14287 | 76.56513118 | DE |
| 156 | -32.79 | -26.649869961 | 123.04 | 167 | 53.71 | 6034 | 89.06675929 | DE |
| 260 | -19.13 | -17.4894861949 | 109.38 | 167 | 53.71 | 4540 | 94.42715377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 90.64 | -0.26 | -0.29 | 90.8 | 91.92 | 89.82 | 26423 |
| 1734470820 | 90.9 | 0.7 | 0.78 | 90.37 | 90.96 | 89.78 | 33498 |
| 1734384420 | 90.2 | 0.35 | 0.39 | 89.84 | 91 | 89.33 | 26620 |
| 1734125220 | 89.85 | -0.16 | -0.18 | 90.02 | 90.6 | 88.8 | 16762 |
| 1734038820 | 90.01 | -0.32 | -0.35 | 90.42 | 91.44 | 90.01 | 19202 |
| 1733952420 | 90.33 | 0.47 | 0.52 | 89.99 | 91.18 | 89.6 | 19653 |
| 1733866020 | 89.86 | 0.86 | 0.97 | 88.92 | 90.67 | 88.77 | 22223 |
| 1733779620 | 89 | -1.6 | -1.77 | 91.29 | 91.4 | 88.43 | 42767 |
| 1733520420 | 90.6 | 0.56 | 0.62 | 90.18 | 91.13 | 89.85 | 31247 |
| 1733434020 | 90.04 | 0.3 | 0.33 | 89.7 | 90.47 | 89 | 33350 |
| 1733347620 | 89.74 | 0.68 | 0.76 | 89.15 | 89.88 | 88.71 | 20812 |
| 1733261220 | 89.06 | 0.81 | 0.92 | 88.38 | 89.1 | 87.66 | 20097 |
| 1733174820 | 88.25 | 0.44 | 0.50 | 88.7 | 88.79 | 87.65 | 34064 |
| 1732915620 | 87.81 | 0.31 | 0.35 | 87.3 | 87.93 | 86.97 | 21192 |
| 1732829220 | 87.5 | 0.49 | 0.56 | 87.3 | 88.5 | 87.11 | 20989 |
| 1732742820 | 87.01 | -0.2 | -0.23 | 87.44 | 87.44 | 86.56 | 18175 |
| 1732656420 | 87.21 | 2.31 | 2.72 | 85.31 | 87.79 | 84.93 | 43532 |
| 1732570020 | 84.9 | -2.03 | -2.34 | 87.1 | 87.6 | 84.83 | 41737 |
| 1732310820 | 86.93 | 2.6 | 3.08 | 84.599999 | 87.44 | 84.3 | 34267 |
| 1732224420 | 84.33 | 1.65 | 2.00 | 82.79 | 84.569999 | 82.51 | 28146 |
| 1732138020 | 82.68 | 0.95 | 1.16 | 81.77 | 82.76 | 81.22 | 36050 |
| 1732051620 | 81.73 | 2.46 | 3.10 | 80.89 | 83.34 | 80.099999 | 118159 |
| 1731965220 | 79.27 | -0.71 | -0.89 | 80.43 | 80.8 | 78.97 | 34773 |
| 1731705960 | 79.98 | -0.42 | -0.52 | 80.05 | 80.5 | 79.61 | 24209 |
| 1731619560 | 80.4 | -0.58 | -0.72 | 81.25 | 81.849999 | 80.36 | 21160 |
| 1731533160 | 80.98 | 0.81 | 1.01 | 80.06 | 81.239999 | 79.959999 | 27088 |
| 1731446820 | 80.17 | 1.26 | 1.60 | 79.26 | 80.569999 | 79.01 | 19041 |
| 1731360420 | 78.91 | -0.26 | -0.33 | 79.599999 | 80.3 | 78.91 | 25016 |
| 1731101220 | 79.17 | 1.09 | 1.40 | 78.03 | 79.68 | 77.83 | 22337 |
| 1731014760 | 78.08 | 0.24 | 0.31 | 77.89 | 78.14 | 77.17 | 25899 |
| 1730928360 | 77.84 | 1.26 | 1.65 | 79 | 80.19 | 76.27 | 38152 |
| 1730841960 | 76.58 | 0.72 | 0.95 | 75.8 | 76.67 | 75.56 | 5892 |
| 1730755560 | 75.86 | -0.09 | -0.12 | 76 | 76.099999 | 75.23 | 16514 |
| 1730496360 | 75.95 | 0.49 | 0.65 | 75.38 | 76.2 | 75.16 | 7009 |
| 1730409960 | 75.459999 | 0.52 | 0.69 | 75.04 | 75.83 | 74.67 | 7357 |
| 1730323560 | 74.94 | -0.82 | -1.08 | 75.62 | 75.79 | 74.93 | 11981 |
| 1730237160 | 75.76 | -0.97 | -1.26 | 76.51 | 76.98 | 75.65 | 16507 |
| 1730150760 | 76.73 | 0.26 | 0.34 | 76.83 | 76.86 | 76.04 | 15635 |
| 1729888020 | 76.47 | -0.22 | -0.29 | 76.79 | 76.989999 | 76.3 | 8986 |
| 1729801560 | 76.69 | -0.53 | -0.69 | 77.2 | 77.989999 | 76.599999 | 13300 |
| 1729715160 | 77.22 | 1.07 | 1.41 | 75.79 | 77.28 | 75.599999 | 19140 |
| 1729628760 | 76.15 | 1.29 | 1.72 | 75.13 | 76.15 | 74.4 | 72550 |
| 1729542360 | 74.86 | -0.03 | -0.04 | 75.209999 | 75.349999 | 74.66 | 8181 |
| 1729283160 | 74.89 | 0.23 | 0.31 | 74.84 | 75.2 | 74.19 | 13042 |
| 1729196760 | 74.66 | -0.33 | -0.44 | 74.79 | 75.2 | 74.53 | 16573 |
| 1729110360 | 74.989999 | 0.23 | 0.31 | 75.04 | 75.7 | 74.11 | 17481 |
| 1729023960 | 74.76 | 1 | 1.36 | 73.9 | 75.11 | 73.41 | 99464 |
| 1728937620 | 73.76 | 0.58 | 0.79 | 73.3 | 73.83 | 73.099999 | 9912 |
| 1728678360 | 73.18 | 0.39 | 0.54 | 72.709999 | 73.29 | 72.459999 | 14043 |
| 1728591960 | 72.79 | -0.71 | -0.97 | 73.37 | 74.09 | 72.77 | 10787 |
| 1728505560 | 73.5 | 0.81 | 1.11 | 72.569999 | 73.53 | 72.36 | 12477 |
| 1728419160 | 72.69 | 0.66 | 0.92 | 72.239999 | 72.69 | 72.06 | 19036 |
| 1728332760 | 72.03 | -1.77 | -2.40 | 73.91 | 74.02 | 72.03 | 13684 |
| 1728073560 | 73.8 | 1.01 | 1.39 | 73.27 | 73.97 | 72.75 | 10421 |
| 1727987220 | 72.79 | 0.13 | 0.18 | 72.93 | 73.13 | 72.38 | 4353 |
| 1727900820 | 72.66 | -0.69 | -0.94 | 73.37 | 73.59 | 72.64 | 14931 |
| 1727814420 | 73.349999 | 0.78 | 1.07 | 72.489999 | 73.69 | 72.34 | 10832 |
| 1727728020 | 72.569999 | 1.05 | 1.47 | 71.099999 | 72.63 | 71.01 | 11418 |
| 1727468760 | 71.52 | -0.05 | -0.07 | 71.599999 | 72.18 | 71.31 | 8451 |
| 1727382360 | 71.569999 | -1.66 | -2.27 | 73.349999 | 73.39 | 71.05 | 12717 |
| 1727295960 | 73.23 | 1.08 | 1.50 | 71.95 | 73.27 | 71.95 | 11012 |
| 1727209560 | 72.15 | -0.07 | -0.10 | 72.209999 | 73.209999 | 72.06 | 12505 |
| 1727123160 | 72.22 | 1.14 | 1.60 | 71.01 | 72.27 | 70.84 | 11997 |
| 1726864020 | 71.08 | 1.13 | 1.62 | 69.94 | 71.08 | 69.59 | 11960 |
| 1726777560 | 69.95 | -1.29 | -1.81 | 71.5 | 71.599999 | 69.53 | 14646 |
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
