We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -6.79117147708 | 117.8 | 118 | 102.9 | 3493136 | 111.18787377 | DE |
| 4 | -9.7 | -8.11715481172 | 119.5 | 121.9 | 102.9 | 3057718 | 116.37448981 | DE |
| 12 | -4.9 | -4.27201394943 | 114.7 | 125.3 | 102.9 | 3474093 | 118.27236133 | DE |
| 26 | -14 | -11.3085621971 | 123.8 | 126.2 | 90.35 | 3528762 | 109.31948289 | DE |
| 52 | -1.5 | -1.34770889488 | 111.3 | 132.5 | 90.35 | 2921382 | 113.21492186 | DE |
| 156 | 26.15 | 31.2612074118 | 83.65 | 173.1 | 81 | 3367744 | 124.17844116 | DE |
| 260 | 39.1 | 55.3041018388 | 70.7 | 173.1 | 25.74 | 2842546 | 107.7771158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 109.8 | 2.9 | 2.71 | 106.5 | 110.7 | 106.5 | 3426787 |
| 1721925000 | 106.9 | -8.1 | -7.04 | 110.8 | 112.3 | 102.9 | 8769769 |
| 1721838600 | 115 | 0.4 | 0.35 | 114 | 116.4 | 114 | 2114009 |
| 1721752200 | 114.6 | -2.4 | -2.05 | 116.4 | 116.6 | 114.1 | 2205011 |
| 1721665800 | 117 | 1.3 | 1.12 | 117.4 | 118 | 116.7 | 1747644 |
| 1721406600 | 115.7 | -1.3 | -1.11 | 117.8 | 117.8 | 115.2 | 2629246 |
| 1721320200 | 117 | -2.2 | -1.85 | 119 | 120.3 | 117 | 2569241 |
| 1721233800 | 119.2 | -0.4 | -0.33 | 120 | 120 | 118.4 | 2580861 |
| 1721147400 | 119.6 | 3.6 | 3.10 | 117.8 | 120.5 | 116.6 | 4063261 |
| 1721061000 | 116 | -2.5 | -2.11 | 118.1 | 118.3 | 115.6 | 2808227 |
| 1720801800 | 118.5 | -1.5 | -1.25 | 121 | 121.3 | 118.5 | 2363137 |
| 1720715400 | 120 | 0.5 | 0.42 | 119.5 | 120 | 117.6 | 2911786 |
| 1720629000 | 119.5 | 1.9 | 1.62 | 119.9 | 120.7 | 118.3 | 3895264 |
| 1720542600 | 117.6 | 0.5 | 0.43 | 119.2 | 119.8 | 116.5 | 2325696 |
| 1720456200 | 117.1 | -1.8 | -1.51 | 119.1 | 119.8 | 117.1 | 2751593 |
| 1720197000 | 118.9 | 0.5 | 0.42 | 119.7 | 119.8 | 118.2 | 2452112 |
| 1720110600 | 118.4 | -0.1 | -0.08 | 116 | 119.1 | 116 | 2194664 |
| 1720024200 | 118.5 | 1.9 | 1.63 | 117.4 | 119.3 | 117 | 2943042 |
| 1719937800 | 116.6 | -1.6 | -1.35 | 117 | 117.7 | 116.4 | 2787473 |
| 1719851400 | 118.2 | -1.9 | -1.58 | 117.5 | 121.9 | 117.5 | 3539567 |
| 1719592200 | 120.1 | 1.5 | 1.26 | 119.5 | 120.3 | 119.3 | 3502748 |
| 1719505800 | 118.6 | 1.9 | 1.63 | 117.3 | 119.9 | 117.3 | 2546734 |
| 1719419400 | 116.7 | -1.2 | -1.02 | 119 | 119 | 115.5 | 9466522 |
| 1719333000 | 117.9 | -1 | -0.84 | 119.5 | 119.6 | 117.6 | 2291432 |
| 1719246600 | 118.9 | 0.4 | 0.34 | 119.5 | 120.3 | 118.3 | 2548086 |
| 1718987400 | 118.5 | -0.4 | -0.34 | 116.6 | 119.5 | 116.6 | 13126147 |
| 1718901000 | 118.9 | 0.1 | 0.08 | 116.6 | 119.7 | 116 | 2800167 |
| 1718814600 | 118.8 | -0.9 | -0.75 | 120 | 120.8 | 117.9 | 1907713 |
| 1718728200 | 119.7 | -0.7 | -0.58 | 120.5 | 122 | 119.1 | 2600618 |
| 1718641800 | 120.4 | 1.8 | 1.52 | 119.1 | 120.4 | 118.6 | 2006601 |
| 1718382600 | 118.6 | 2.7 | 2.33 | 116.4 | 119.1 | 115.7 | 2317482 |
| 1718296200 | 115.9 | -2.6 | -2.19 | 119.2 | 119.2 | 115.9 | 1688743 |
| 1718209800 | 118.5 | 0.8 | 0.68 | 118.3 | 119.5 | 117.4 | 1995113 |
| 1718123400 | 117.7 | -1.6 | -1.34 | 121.3 | 121.3 | 117.6 | 12479272 |
| 1718037000 | 119.3 | -0.9 | -0.75 | 119.6 | 120.4 | 119.1 | 2087682 |
| 1717777800 | 120.2 | -2.1 | -1.72 | 123 | 123 | 120.2 | 2590249 |
| 1717691400 | 122.3 | 0.3 | 0.25 | 121.3 | 122.4 | 121.3 | 2110573 |
| 1717605000 | 122 | 0.9 | 0.74 | 121.7 | 122.6 | 121.5 | 5068856 |
| 1717518600 | 121.1 | -3.4 | -2.73 | 125.3 | 125.3 | 121.1 | 2821850 |
| 1717432200 | 124.5 | 2.6 | 2.13 | 125.2 | 125.2 | 122.7 | 1966718 |
| 1717173000 | 121.9 | -1.9 | -1.53 | 123.3 | 124.5 | 120.8 | 3565046 |
| 1717086600 | 123.8 | 3.8 | 3.17 | 119.5 | 123.8 | 119.5 | 3554202 |
| 1717000200 | 120 | -1.2 | -0.99 | 120.4 | 121.6 | 120 | 2154770 |
| 1716913800 | 121.2 | 0.2 | 0.17 | 121.8 | 123.2 | 120.6 | 3769198 |
| 1716568200 | 121 | 1.7 | 1.42 | 118.5 | 121.5 | 117 | 2078027 |
| 1716481800 | 119.3 | -0.9 | -0.75 | 120.5 | 121.2 | 119.2 | 2440161 |
| 1716395400 | 120.2 | 0.6 | 0.50 | 119.2 | 121.5 | 119.2 | 2465664 |
| 1716309000 | 119.6 | -2.5 | -2.05 | 120 | 121.6 | 119.5 | 3502100 |
| 1716222600 | 122.1 | 2.9 | 2.43 | 119.2 | 122.1 | 119.2 | 2645879 |
| 1715963400 | 119.2 | -1 | -0.83 | 121.2 | 121.4 | 119.2 | 3078168 |
| 1715877000 | 120.2 | -0.6 | -0.50 | 120.8 | 121.7 | 119.7 | 3684592 |
| 1715790600 | 120.8 | 0.9 | 0.75 | 119.9 | 121.6 | 119.3 | 2210975 |
| 1715704200 | 119.9 | 1.9 | 1.61 | 118 | 120 | 116.8 | 4815534 |
| 1715617800 | 118 | -1.1 | -0.92 | 119.2 | 120.2 | 118 | 5498048 |
| 1715358600 | 119.1 | 1.4 | 1.19 | 117.6 | 120.5 | 117.6 | 3268200 |
| 1715272200 | 117.7 | 1.8 | 1.55 | 116 | 118.2 | 104.7 | 9525045 |
| 1715185800 | 115.9 | 0 | 0.00 | 117 | 117 | 114.1 | 2752770 |
| 1715099400 | 115.9 | 1.9 | 1.67 | 116.1 | 117.3 | 115 | 2184641 |
| 1714753800 | 114 | 1.2 | 1.06 | 114.7 | 116.4 | 113.5 | 2729480 |
| 1714667400 | 112.8 | 0.9 | 0.80 | 112.5 | 114 | 112.3 | 2367004 |
| 1714581000 | 111.9 | 1 | 0.90 | 114 | 114 | 111.6 | 1818046 |
| 1714494600 | 110.9 | -1.2 | -1.07 | 112.1 | 112.5 | 109.8 | 3419084 |
| 1714408200 | 112.1 | 2.3 | 2.09 | 109.8 | 112.1 | 109.8 | 2636167 |
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
