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 | 0.5 | 0.507614213198 | 98.5 | 99.4 | 96.1 | 11411 | 98.1363857 | DE |
| 4 | -10.6 | -9.67153284672 | 109.6 | 114.2 | 96.1 | 9549 | 106.39960598 | DE |
| 12 | -12 | -10.8108108108 | 111 | 114.2 | 96.1 | 11001 | 109.53644914 | DE |
| 26 | 5.7 | 6.10932475884 | 93.3 | 117.3 | 92.75 | 31934 | 105.5545656 | DE |
| 52 | -15.25 | -13.3479212254 | 114.25 | 123.6 | 85 | 38574 | 103.56264167 | DE |
| 156 | -41.34 | -29.4570329201 | 140.34 | 142.59 | 79.1 | 55960 | 97.87887122 | DE |
| 260 | 7 | 7.60869565217 | 92 | 200.58 | 79.1 | 39818 | 106.44032596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 99.4 | 0.85 | 0.86 | 99.4 | 99.4 | 99.4 | 9399 |
| 1741973400 | 98.55 | 2.45 | 2.55 | 98.55 | 98.55 | 98.55 | 5961 |
| 1741887000 | 96.1 | -1.7 | -1.74 | 96.1 | 96.1 | 96.1 | 9277 |
| 1741800600 | 97.8 | -0.7 | -0.71 | 97.8 | 97.8 | 97.8 | 10340 |
| 1741714200 | 98.5 | -4.2 | -4.09 | 98.5 | 98.5 | 98.5 | 22077 |
| 1741627800 | 102.7 | -1.2 | -1.15 | 102.7 | 102.7 | 102.7 | 6578 |
| 1741368600 | 103.9 | -4.7 | -4.33 | 103.9 | 103.9 | 103.9 | 7909 |
| 1741282200 | 108.6 | 0.1 | 0.09 | 108.6 | 108.6 | 108.6 | 11806 |
| 1741195800 | 108.5 | -0.3 | -0.28 | 108.5 | 108.5 | 108.5 | 11816 |
| 1741109400 | 108.8 | -5.4 | -4.73 | 108.8 | 108.8 | 108.8 | 11259 |
| 1741023000 | 114.2 | 1.3 | 1.15 | 114.2 | 114.2 | 114.2 | 14755 |
| 1740763800 | 112.9 | 0.1 | 0.09 | 112.9 | 112.9 | 112.9 | 5182 |
| 1740677400 | 112.8 | 0.1 | 0.09 | 112.8 | 112.8 | 112.8 | 4516 |
| 1740591000 | 112.7 | 3.3 | 3.02 | 112.7 | 112.7 | 112.7 | 8756 |
| 1740504600 | 109.4 | -0.3 | -0.27 | 109.4 | 109.4 | 109.4 | 5359 |
| 1740418200 | 109.7 | -1.5 | -1.35 | 109.7 | 109.7 | 109.7 | 5921 |
| 1740159000 | 111.2 | 1.3 | 1.18 | 111.2 | 111.2 | 111.2 | 11849 |
| 1740072600 | 109.9 | -1.8 | -1.61 | 109.9 | 109.9 | 109.9 | 7568 |
| 1739986200 | 111.7 | 2.1 | 1.92 | 111.7 | 111.7 | 111.7 | 9430 |
| 1739899800 | 109.6 | -0.2 | -0.18 | 109.6 | 109.6 | 109.6 | 11220 |
| 1739813400 | 109.8 | -0.5 | -0.45 | 109.8 | 109.8 | 109.8 | 0 |
| 1739554200 | 110.3 | 0.8 | 0.73 | 110.3 | 110.3 | 110.3 | 5168 |
| 1739467800 | 109.5 | 0.9 | 0.83 | 109.5 | 109.5 | 109.5 | 4796 |
| 1739381400 | 108.6 | 0.4 | 0.37 | 108.6 | 108.6 | 108.6 | 4028 |
| 1739295000 | 108.2 | -1.1 | -1.01 | 108.2 | 108.2 | 108.2 | 15375 |
| 1739208600 | 109.3 | -1.9 | -1.71 | 109.3 | 109.3 | 109.3 | 7348 |
| 1738949400 | 111.2 | 0.7 | 0.63 | 111.2 | 111.2 | 111.2 | 8682 |
| 1738863000 | 110.5 | -1.7 | -1.52 | 110.5 | 110.5 | 110.5 | 14050 |
| 1738776600 | 112.2 | -1 | -0.88 | 112.2 | 112.2 | 112.2 | 29148 |
| 1738690200 | 113.2 | 0 | 0.00 | 113.2 | 113.2 | 113.2 | 4447 |
| 1738603800 | 113.2 | -0.3 | -0.26 | 113.2 | 113.2 | 113.2 | 5209 |
| 1738344600 | 113.5 | -0.6 | -0.53 | 113.5 | 113.5 | 113.5 | 7830 |
| 1738258200 | 114.1 | 0.1 | 0.09 | 114.1 | 114.1 | 114.1 | 14905 |
| 1738171800 | 114 | 2 | 1.79 | 114 | 114 | 114 | 6554 |
| 1738085400 | 112 | -1.1 | -0.97 | 112 | 112 | 112 | 8319 |
| 1737999000 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 33328 |
| 1737739800 | 113.1 | 3.1 | 2.82 | 113.1 | 113.1 | 113.1 | 18266 |
| 1737653400 | 110 | 1 | 0.92 | 110 | 110 | 110 | 22636 |
| 1737567000 | 109 | 0.3 | 0.28 | 105 | 110.2 | 105 | 19684 |
| 1737480600 | 108.7 | 1.2 | 1.12 | 108.7 | 108.7 | 108.7 | 19339 |
| 1737394200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1737135000 | 107.5 | 0.2 | 0.19 | 107.5 | 107.5 | 107.5 | 7912 |
| 1737048600 | 107.3 | -1.4 | -1.29 | 107.3 | 107.3 | 107.3 | 5780 |
| 1736962200 | 108.7 | 0.4 | 0.37 | 108.7 | 108.7 | 108.7 | 9868 |
| 1736875800 | 108.3 | 0.9 | 0.84 | 108.3 | 108.3 | 108.3 | 5754 |
| 1736789400 | 107.4 | -0.9 | -0.83 | 107.4 | 107.4 | 107.4 | 10815 |
| 1736530200 | 108.3 | -1.7 | -1.55 | 108.3 | 108.3 | 108.3 | 19578 |
| 1736443800 | 110 | 0.7 | 0.64 | 110 | 110 | 110 | 0 |
| 1736357400 | 109.3 | -3 | -2.67 | 109.3 | 109.3 | 109.3 | 14269 |
| 1736271000 | 112.3 | -0.1 | -0.09 | 112.3 | 112.3 | 112.3 | 15975 |
| 1736184600 | 112.4 | 1.2 | 1.08 | 112.4 | 112.4 | 112.4 | 53128 |
| 1735925400 | 111.2 | 0.2 | 0.18 | 111.2 | 111.2 | 111.2 | 7627 |
| 1735839000 | 111 | 0.4 | 0.36 | 111 | 111 | 111 | 13501 |
| 1735666200 | 110.6 | 0 | 0.00 | 110.6 | 110.6 | 110.6 | 1831 |
| 1735579800 | 110.6 | -0.7 | -0.63 | 110.6 | 110.6 | 110.6 | 7993 |
| 1735320600 | 111.3 | 0.3 | 0.27 | 111.3 | 111.3 | 111.3 | 3148 |
| 1735061400 | 111 | 0 | 0.00 | 111 | 111 | 111 | 9776 |
| 1734975000 | 111 | -1.2 | -1.07 | 111 | 111 | 111 | 4873 |
| 1734715800 | 112.2 | -0.3 | -0.27 | 112.2 | 112.2 | 112.2 | 8826 |
| 1734629400 | 112.5 | -2.9 | -2.51 | 112.5 | 112.5 | 112.5 | 8014 |
| 1734543000 | 115.4 | 1.9 | 1.67 | 115.4 | 115.4 | 115.4 | 18663 |
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
