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 | -1.2 | -1.393728223 | 86.1 | 87.8 | 83 | 686044 | 85.1236651 | DE |
| 4 | -0.1 | -0.117647058824 | 85 | 88 | 83 | 737999 | 86.09002301 | DE |
| 12 | -7.1 | -7.71739130435 | 92 | 92 | 83 | 779575 | 87.03758851 | DE |
| 26 | -11.6 | -12.0207253886 | 96.5 | 97.8 | 83 | 638122 | 89.98573245 | DE |
| 52 | -6.9 | -7.51633986928 | 91.8 | 101.2 | 83 | 596336 | 92.74425989 | DE |
| 156 | -60.9 | -41.7695473251 | 145.8 | 150 | 73.5 | 667150 | 95.36433827 | DE |
| 260 | -4.50000133 | -5.03355845979 | 89.40000133 | 170.4 | 59.40000089 | 590870 | 111.66684386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 84.9 | 0.4 | 0.47 | 83.8 | 84.9 | 83.8 | 93247 |
| 1734975000 | 84.5 | 0.4 | 0.48 | 83 | 84.6 | 83 | 1096205 |
| 1734715800 | 84.1 | -0.2 | -0.24 | 84.7 | 84.7 | 83 | 789411 |
| 1734629400 | 84.3 | -1.9 | -2.20 | 84.7 | 84.8 | 84.2 | 224291 |
| 1734543000 | 86.2 | -0.3 | -0.35 | 87.8 | 87.8 | 86.2 | 468983 |
| 1734456600 | 86.5 | -0.2 | -0.23 | 86.1 | 86.5 | 85.9 | 851330 |
| 1734370200 | 86.7 | -0.5 | -0.57 | 86.1 | 86.9 | 86.1 | 301596 |
| 1734111000 | 87.2 | -0.4 | -0.46 | 86.4 | 88 | 86.4 | 277602 |
| 1734024600 | 87.6 | 0.4 | 0.46 | 87.9 | 87.9 | 86.8 | 195523 |
| 1733938200 | 87.2 | 0.4 | 0.46 | 86.9 | 87.2 | 86.9 | 1269248 |
| 1733851800 | 86.8 | -1 | -1.14 | 87.1 | 87.3 | 86.8 | 1561090 |
| 1733765400 | 87.8 | 0.4 | 0.46 | 87.7 | 87.8 | 86.7 | 718731 |
| 1733506200 | 87.4 | 0.4 | 0.46 | 87.5 | 87.6 | 87 | 418691 |
| 1733419800 | 87 | -0.5 | -0.57 | 87.4 | 87.4 | 87 | 547893 |
| 1733333400 | 87.5 | 1 | 1.16 | 86.5 | 87.5 | 86 | 699179 |
| 1733247000 | 86.5 | 1.1 | 1.29 | 85.5 | 86.5 | 85.5 | 1573434 |
| 1733160600 | 85.4 | 0.3 | 0.35 | 84.9 | 85.5 | 84.8 | 531607 |
| 1732901400 | 85.1 | 0.1 | 0.12 | 84 | 85.3 | 84 | 736984 |
| 1732815000 | 85 | 0.4 | 0.47 | 84 | 85 | 84 | 1238508 |
| 1732728600 | 84.6 | -0.6 | -0.70 | 85.6 | 85.6 | 84.1 | 548422 |
| 1732642200 | 85.2 | 0.2 | 0.24 | 85 | 85.5 | 84.9 | 711250 |
| 1732555800 | 85 | 0.6 | 0.71 | 84.6 | 85.1 | 84.4 | 1191039 |
| 1732296600 | 84.4 | 0.7 | 0.84 | 83.6 | 84.4 | 83.6 | 541928 |
| 1732210200 | 83.7 | 0.5 | 0.60 | 83 | 84.9 | 83 | 582849 |
| 1732123800 | 83.2 | -0.4 | -0.48 | 83.7 | 83.7 | 83.2 | 495260 |
| 1732037400 | 83.6 | -1 | -1.18 | 84.5 | 84.5 | 83.2 | 1199941 |
| 1731951000 | 84.6 | -1 | -1.17 | 85.2 | 85.2 | 84.5 | 531788 |
| 1731691800 | 85.6 | -1.8 | -2.06 | 86.4 | 86.4 | 85.1 | 628909 |
| 1731605400 | 87.4 | 1.4 | 1.63 | 85.6 | 87.4 | 85.5 | 721169 |
| 1731519000 | 86 | -0.15 | -0.17 | 86.1 | 86.2 | 85.6 | 400715 |
| 1731432600 | 86.15 | -1.25 | -1.43 | 86.15 | 86.15 | 86.15 | 807582 |
| 1731346200 | 87.4 | 1.1 | 1.27 | 86.5 | 87.5 | 86.5 | 512004 |
| 1731087000 | 86.3 | -0.7 | -0.80 | 86.4 | 86.4 | 85.9 | 621931 |
| 1731000600 | 87 | 0.2 | 0.23 | 86 | 87 | 86 | 434201 |
| 1730914200 | 86.8 | -0.2 | -0.23 | 88 | 88 | 86.4 | 876213 |
| 1730827800 | 87 | -0.4 | -0.46 | 86.8 | 87.1 | 86.8 | 275151 |
| 1730741400 | 87.4 | -0.2 | -0.23 | 87.4 | 87.7 | 86.8 | 349086 |
| 1730482200 | 87.6 | 0.3 | 0.34 | 86.4 | 87.6 | 86.4 | 230608 |
| 1730395800 | 87.3 | 0.1 | 0.11 | 87.9 | 87.9 | 86.5 | 605035 |
| 1730309400 | 87.2 | -0.7 | -0.80 | 87.8 | 87.9 | 86.5 | 412611 |
| 1730223000 | 87.9 | 0.4 | 0.46 | 86.9 | 87.9 | 86.9 | 1997857 |
| 1730136600 | 87.5 | 0.5 | 0.57 | 87.1 | 88.9 | 86.7 | 794120 |
| 1729873800 | 87 | -0.2 | -0.23 | 87.5 | 87.9 | 87 | 906616 |
| 1729787400 | 87.2 | 0 | 0.00 | 87.6 | 87.8 | 87.2 | 1079321 |
| 1729701000 | 87.2 | -0.2 | -0.23 | 87.3 | 87.3 | 87.2 | 868085 |
| 1729614600 | 87.4 | -0.2 | -0.23 | 87.5 | 87.6 | 87.4 | 1504647 |
| 1729528200 | 87.6 | -0.6 | -0.68 | 88.7 | 88.7 | 87.6 | 849799 |
| 1729269000 | 88.2 | -0.2 | -0.23 | 88.3 | 88.6 | 87.3 | 777065 |
| 1729182600 | 88.4 | -0.1 | -0.11 | 88.5 | 88.6 | 87.5 | 4527374 |
| 1729096200 | 88.5 | 0.9 | 1.03 | 87.3 | 88.5 | 87.3 | 1046791 |
| 1729009800 | 87.6 | -2 | -2.23 | 89.8 | 89.8 | 87.6 | 707744 |
| 1728923400 | 89.6 | -0.1 | -0.11 | 89 | 89.6 | 89 | 498266 |
| 1728664200 | 89.7 | 0.1 | 0.11 | 89.2 | 90 | 88.8 | 1430474 |
| 1728577800 | 89.6 | -0.3 | -0.33 | 89.5 | 89.7 | 89.4 | 291939 |
| 1728491400 | 89.9 | 0.3 | 0.33 | 89 | 89.9 | 89 | 1032788 |
| 1728405000 | 89.6 | -1.4 | -1.54 | 90 | 90 | 89.6 | 161522 |
| 1728318600 | 91 | 0.5 | 0.55 | 90.8 | 91 | 90.4 | 315424 |
| 1728059400 | 90.5 | -0.2 | -0.22 | 90.1 | 91.2 | 90 | 509576 |
| 1727973000 | 90.7 | 0.6 | 0.67 | 90.2 | 90.8 | 90.1 | 473691 |
| 1727886600 | 90.1 | -0.2 | -0.22 | 90.4 | 90.4 | 90.1 | 619715 |
| 1727800200 | 90.3 | -0.7 | -0.77 | 92 | 92 | 90.3 | 203665 |
| 1727713800 | 91 | -1.6 | -1.73 | 93 | 93 | 91 | 360107 |
| 1727454600 | 92.6 | 0.8 | 0.87 | 92.1 | 93 | 92.1 | 553964 |
| 1727368200 | 91.8 | 1.2 | 1.32 | 91.7 | 92.8 | 91.7 | 438836 |
| 1727281800 | 90.6 | 0.4 | 0.44 | 90.1 | 91 | 90.1 | 410107 |
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
