We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -0.720164609054 | 97.2 | 97.2 | 95 | 618342 | 96.13438598 | DE |
| 4 | -0.6 | -0.617919670443 | 97.1 | 99.2 | 95 | 615193 | 96.56340017 | DE |
| 12 | -2.8 | -2.81973816717 | 99.3 | 101.2 | 93.8 | 515362 | 97.64201573 | DE |
| 26 | 7.7 | 8.67117117117 | 88.8 | 101.2 | 86.4 | 562041 | 96.41130463 | DE |
| 52 | 6.5 | 7.22222222222 | 90 | 101.2 | 75.4 | 514380 | 92.36319939 | DE |
| 156 | -59.1 | -37.9820051414 | 155.6 | 170.4 | 73.5 | 684568 | 106.88215159 | DE |
| 260 | 14.09999877 | 17.1116487373 | 82.40000123 | 170.4 | 59.40000089 | 549708 | 114.36123411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 96.5 | -0.3 | -0.31 | 96.1 | 96.8 | 96.1 | 458491 |
| 1720197000 | 96.8 | 0.2 | 0.21 | 97 | 97 | 96.4 | 991185 |
| 1720110600 | 96.6 | 0.6 | 0.62 | 97 | 97 | 96.2 | 150231 |
| 1720024200 | 96 | 0.8 | 0.84 | 95.8 | 96.5 | 95.2 | 1077245 |
| 1719937800 | 95.2 | -0.4 | -0.42 | 95.6 | 96 | 95 | 295960 |
| 1719851400 | 95.6 | -0.3 | -0.31 | 97.2 | 97.2 | 95.6 | 577090 |
| 1719592200 | 95.9 | -0.2 | -0.21 | 96.1 | 96.3 | 95.6 | 561540 |
| 1719505800 | 96.1 | -0.8 | -0.83 | 96.8 | 96.8 | 96 | 557094 |
| 1719419400 | 96.9 | 0.7 | 0.73 | 97.4 | 97.4 | 96 | 1337410 |
| 1719333000 | 96.2 | -0.7 | -0.72 | 96.2 | 96.3 | 96 | 605475 |
| 1719246600 | 96.9 | 0.1 | 0.10 | 96.5 | 97.5 | 96.2 | 663210 |
| 1718987400 | 96.8 | -0.2 | -0.21 | 96.5 | 96.8 | 96 | 586407 |
| 1718901000 | 97 | 1 | 1.04 | 96.2 | 97.5 | 95.7 | 271344 |
| 1718814600 | 96 | -0.3 | -0.31 | 96.3 | 96.5 | 95.8 | 789121 |
| 1718728200 | 96.3 | 0.3 | 0.31 | 95.6 | 96.9 | 95.6 | 1015422 |
| 1718641800 | 96 | -0.5 | -0.52 | 96.1 | 96.8 | 95.6 | 404637 |
| 1718382600 | 96.5 | -1.6 | -1.63 | 96.8 | 96.8 | 96.2 | 724066 |
| 1718296200 | 98.1 | -0.7 | -0.71 | 97.9 | 98.6 | 97.9 | 163924 |
| 1718209800 | 98.8 | 1.5 | 1.54 | 97.6 | 99.2 | 97 | 346919 |
| 1718123400 | 97.3 | -0.7 | -0.71 | 98.2 | 98.6 | 97.2 | 712267 |
| 1718037000 | 98 | -1.6 | -1.61 | 97.1 | 98.4 | 97 | 473306 |
| 1717777800 | 99.6 | -0.8 | -0.80 | 100.4 | 100.4 | 99.6 | 744345 |
| 1717691400 | 100.4 | -0.6 | -0.59 | 100.6 | 100.8 | 100.4 | 210256 |
| 1717605000 | 101 | 1.4 | 1.41 | 99.4 | 101 | 99.4 | 321992 |
| 1717518600 | 99.6 | 0 | 0.00 | 98.4 | 99.6 | 98.2 | 159896 |
| 1717432200 | 99.6 | 0.8 | 0.81 | 99.7 | 99.8 | 99.4 | 307057 |
| 1717173000 | 98.8 | -0.6 | -0.60 | 99.2 | 99.4 | 98.6 | 265791 |
| 1717086600 | 99.4 | 0.4 | 0.40 | 98.2 | 99.8 | 98.2 | 250086 |
| 1717000200 | 99 | -1.6 | -1.59 | 100.6 | 100.6 | 98.7 | 102485 |
| 1716913800 | 100.6 | 0 | 0.00 | 100.8 | 101 | 99.8 | 621589 |
| 1716568200 | 100.6 | 1.2 | 1.21 | 99 | 100.6 | 99 | 936359 |
| 1716481800 | 99.4 | 0 | 0.00 | 99.2 | 99.8 | 99.1 | 972051 |
| 1716395400 | 99.4 | -0.6 | -0.60 | 100 | 100 | 98.8 | 269782 |
| 1716309000 | 100 | -0.6 | -0.60 | 100 | 100.2 | 99.8 | 420325 |
| 1716222600 | 100.6 | 0.6 | 0.60 | 100.2 | 100.6 | 100 | 1417933 |
| 1715963400 | 100 | -0.8 | -0.79 | 99.4 | 100 | 99.4 | 173287 |
| 1715877000 | 100.8 | -0.2 | -0.20 | 100 | 101 | 100 | 543961 |
| 1715790600 | 101 | 1.5 | 1.51 | 99.6 | 101.2 | 99.4 | 321166 |
| 1715704200 | 99.5 | 0.9 | 0.91 | 98.2 | 99.7 | 98.2 | 1336902 |
| 1715617800 | 98.6 | -0.4 | -0.40 | 98.4 | 98.9 | 98.4 | 860701 |
| 1715358600 | 99 | 1.2 | 1.23 | 97.8 | 99.5 | 97.8 | 483734 |
| 1715272200 | 97.8 | 0.2 | 0.20 | 97.6 | 98.1 | 97 | 414883 |
| 1715185800 | 97.6 | -0.2 | -0.20 | 98.5 | 98.5 | 97.6 | 196529 |
| 1715099400 | 97.8 | 1.7 | 1.77 | 94.9 | 98.2 | 94.9 | 581531 |
| 1714753800 | 96.1 | 1 | 1.05 | 95.3 | 96.1 | 95 | 193149 |
| 1714667400 | 95.1 | 1 | 1.06 | 95 | 95.2 | 94.3 | 243610 |
| 1714581000 | 94.1 | -1.1 | -1.16 | 94.7 | 95.6 | 93.8 | 283134 |
| 1714494600 | 95.2 | -0.3 | -0.31 | 95.2 | 95.6 | 94.9 | 350747 |
| 1714408200 | 95.5 | -0.4 | -0.42 | 97 | 97 | 95 | 440067 |
| 1714149000 | 95.9 | 1.1 | 1.16 | 95.2 | 95.9 | 95.2 | 118143 |
| 1714062600 | 94.8 | -1.6 | -1.66 | 96.4 | 96.4 | 94.8 | 975132 |
| 1713976200 | 96.4 | -0.4 | -0.41 | 97.2 | 97.4 | 95.9 | 683066 |
| 1713889800 | 96.8 | 1.1 | 1.15 | 96.6 | 97.3 | 96.1 | 395900 |
| 1713803400 | 95.7 | 0.8 | 0.84 | 95.7 | 95.9 | 95.4 | 188706 |
| 1713544200 | 94.9 | -0.5 | -0.52 | 94.4 | 94.9 | 94.4 | 138673 |
| 1713457800 | 95.4 | -0.3 | -0.31 | 96.4 | 96.4 | 95.2 | 323643 |
| 1713371400 | 95.7 | -0.3 | -0.31 | 96.4 | 96.4 | 95.6 | 463816 |
| 1713285000 | 96 | -1.45 | -1.49 | 95.7 | 96.1 | 95.5 | 362197 |
| 1713198600 | 97.45 | 0.25 | 0.26 | 99.3 | 99.3 | 96.7 | 514526 |
| 1712939400 | 97.2 | -0.4 | -0.41 | 97.6 | 98.3 | 96.8 | 1006052 |
| 1712853000 | 97.6 | 0 | 0.00 | 97.4 | 97.7 | 97.2 | 263884 |
| 1712766600 | 97.6 | -0.75 | -0.76 | 98.3 | 98.3 | 97 | 330624 |
| 1712680200 | 98.35 | -0.35 | -0.35 | 98.9 | 98.9 | 98 | 2033518 |
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
