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 | 1 | 1.0060362173 | 99.4 | 100.9 | 99.4 | 16760 | 100.1147241 | DE |
| 4 | -12.4 | -10.9929078014 | 112.8 | 114.2 | 96.1 | 11300 | 102.58766372 | DE |
| 12 | -10.6 | -9.54954954955 | 111 | 114.2 | 96.1 | 11657 | 108.20656556 | DE |
| 26 | 3.7 | 3.82626680455 | 96.7 | 117.3 | 92.75 | 31989 | 105.70838549 | DE |
| 52 | -19.85 | -16.5072765073 | 120.25 | 123.6 | 85 | 38515 | 103.3311682 | DE |
| 156 | -41.06 | -29.0258730383 | 141.46 | 142.59 | 79.1 | 56163 | 97.82638646 | DE |
| 260 | 1.345 | 1.35783150775 | 99.055 | 200.58 | 79.1 | 39656 | 106.57636551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 100.8 | -0.1 | -0.10 | 100.8 | 100.8 | 100.8 | 8064 |
| 1742923800 | 100.9 | 1.15 | 1.15 | 100.9 | 100.9 | 100.9 | 25474 |
| 1742837400 | 99.75 | 0.35 | 0.35 | 99.75 | 99.75 | 99.75 | 29691 |
| 1742578200 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 3390 |
| 1742491800 | 99.4 | -0.9 | -0.90 | 99.4 | 99.4 | 99.4 | 17179 |
| 1742405400 | 100.3 | 1.3 | 1.31 | 100.3 | 100.3 | 100.3 | 6943 |
| 1742319000 | 99 | -0.4 | -0.40 | 99 | 99 | 99 | 4384 |
| 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 |
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
