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 | 1.2 | 1.05078809107 | 114.2 | 118 | 114 | 1323640 | 115.94950509 | DE |
| 4 | 7.2 | 6.65434380776 | 108.2 | 118 | 101.8 | 776071 | 112.54594276 | DE |
| 12 | 3.4 | 3.03571428571 | 112 | 119 | 101.8 | 682488 | 113.07124295 | DE |
| 26 | -10.6 | -8.4126984127 | 126 | 126.2 | 101.8 | 930443 | 114.97524087 | DE |
| 52 | -20.2 | -14.8967551622 | 135.6 | 136.8 | 101.8 | 797398 | 119.3670185 | DE |
| 156 | -134.6 | -53.84 | 250 | 269 | 101.8 | 638910 | 148.16884817 | DE |
| 260 | -55.8 | -32.5934579439 | 171.2 | 274.5 | 101.8 | 695089 | 174.9627968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 118 | 1.2 | 1.03 | 117.6 | 118 | 116.2 | 1546164 |
| 1724949000 | 116.8 | 1.2 | 1.04 | 115.4 | 116.8 | 115.4 | 709802 |
| 1724862600 | 115.6 | 1.6 | 1.40 | 115 | 116 | 114.8 | 1343545 |
| 1724776200 | 114 | -0.4 | -0.35 | 114.2 | 114.8 | 114 | 1695050 |
| 1724430600 | 114.4 | 0.4 | 0.35 | 114.4 | 114.4 | 113.2 | 878908 |
| 1724344200 | 114 | 0.4 | 0.35 | 114 | 114 | 113.4 | 1151490 |
| 1724257800 | 113.6 | 0.2 | 0.18 | 114 | 114.2 | 113.6 | 263683 |
| 1724171400 | 113.4 | 0.6 | 0.53 | 114.8 | 114.8 | 112.8 | 280887 |
| 1724085000 | 112.8 | 0.6 | 0.53 | 113 | 113 | 112 | 725019 |
| 1723825800 | 112.2 | 0.6 | 0.54 | 111.2 | 112.6 | 111.2 | 194444 |
| 1723739400 | 111.6 | 1.6 | 1.45 | 111.6 | 111.6 | 111.6 | 479740 |
| 1723653000 | 110 | -0.4 | -0.36 | 110.6 | 110.6 | 110 | 434997 |
| 1723566600 | 110.4 | 0.6 | 0.55 | 110.6 | 110.8 | 109 | 1057892 |
| 1723480200 | 109.8 | 1.8 | 1.67 | 109.2 | 109.8 | 108.8 | 415996 |
| 1723221000 | 108 | -1.2 | -1.10 | 109.2 | 109.2 | 108 | 337690 |
| 1723134600 | 109.2 | 0 | 0.00 | 113 | 113 | 107.4 | 990906 |
| 1723048200 | 109.2 | 1.4 | 1.30 | 110.6 | 110.6 | 109.2 | 662948 |
| 1722961800 | 107.8 | 2.4 | 2.28 | 106.4 | 109 | 105.8 | 561233 |
| 1722875400 | 105.4 | -5.6 | -5.05 | 108.2 | 108.2 | 101.8 | 1014960 |
| 1722616200 | 111 | -4.2 | -3.65 | 109.8 | 111.2 | 108.8 | 1622954 |
| 1722529800 | 115.2 | -2.6 | -2.21 | 116 | 116 | 115.2 | 511969 |
| 1722443400 | 117.8 | 3.2 | 2.79 | 115 | 117.8 | 115 | 332037 |
| 1722357000 | 114.6 | -0.2 | -0.17 | 113.6 | 115 | 113.4 | 225362 |
| 1722270600 | 114.8 | 0 | 0.00 | 117.4 | 117.4 | 114.8 | 181344 |
| 1722011400 | 114.8 | 1.2 | 1.06 | 113.6 | 115.2 | 113.6 | 1005270 |
| 1721925000 | 113.6 | -0.8 | -0.70 | 115 | 115 | 113 | 265969 |
| 1721838600 | 114.4 | -2.2 | -1.89 | 116.2 | 117.2 | 114.4 | 695938 |
| 1721752200 | 116.6 | -0.4 | -0.34 | 114.4 | 117.4 | 114.4 | 559745 |
| 1721665800 | 117 | 0 | 0.00 | 116.6 | 117.6 | 116.2 | 510397 |
| 1721406600 | 117 | -0.4 | -0.34 | 116.6 | 117.8 | 116.4 | 409708 |
| 1721320200 | 117.4 | 0.4 | 0.34 | 116 | 119 | 116 | 731814 |
| 1721233800 | 117 | 0.2 | 0.17 | 116.8 | 117.2 | 116.8 | 365815 |
| 1721147400 | 116.8 | 0.2 | 0.17 | 115.6 | 116.8 | 115.6 | 293775 |
| 1721061000 | 116.6 | -0.6 | -0.51 | 116.6 | 117.2 | 116 | 508099 |
| 1720801800 | 117.2 | 2.2 | 1.91 | 115 | 117.6 | 114.8 | 728211 |
| 1720715400 | 115 | 1.4 | 1.23 | 113.6 | 115.2 | 113.6 | 537451 |
| 1720629000 | 113.6 | 0.6 | 0.53 | 114 | 114 | 113.6 | 213989 |
| 1720542600 | 113 | 0 | 0.00 | 114 | 114.4 | 113 | 495123 |
| 1720456200 | 113 | -0.6 | -0.53 | 112.8 | 114 | 112.8 | 1125927 |
| 1720197000 | 113.6 | 0.6 | 0.53 | 113.8 | 113.8 | 113.4 | 752777 |
| 1720110600 | 113 | 0 | 0.00 | 113.4 | 114.4 | 113 | 536050 |
| 1720024200 | 113 | 1 | 0.89 | 113 | 113.2 | 112.8 | 309247 |
| 1719937800 | 112 | -1.2 | -1.06 | 112.4 | 112.4 | 111.8 | 416748 |
| 1719851400 | 113.2 | -1.4 | -1.22 | 113 | 114 | 113 | 1254580 |
| 1719592200 | 114.6 | 1.2 | 1.06 | 113 | 114.6 | 112.6 | 1977227 |
| 1719505800 | 113.4 | 0.4 | 0.35 | 110.6 | 113.6 | 110.6 | 511971 |
| 1719419400 | 113 | 0.2 | 0.18 | 108.8 | 113.2 | 108.8 | 861685 |
| 1719333000 | 112.8 | 2.4 | 2.17 | 111 | 112.8 | 111 | 695774 |
| 1719246600 | 110.4 | 0.4 | 0.36 | 111.4 | 111.4 | 110.4 | 758575 |
| 1718987400 | 110 | 1.4 | 1.29 | 109.8 | 111 | 109.4 | 1288724 |
| 1718901000 | 108.6 | 0 | 0.00 | 109.2 | 110.4 | 108.6 | 624507 |
| 1718814600 | 108.6 | -2.4 | -2.16 | 110 | 110.4 | 108.6 | 291013 |
| 1718728200 | 111 | -0.2 | -0.18 | 111.2 | 111.8 | 110.8 | 725616 |
| 1718641800 | 111.2 | -1.2 | -1.07 | 111 | 111.8 | 110.2 | 473309 |
| 1718382600 | 112.4 | 2.4 | 2.18 | 110.2 | 112.4 | 110.2 | 356428 |
| 1718296200 | 110 | -2.8 | -2.48 | 112 | 112.2 | 110 | 496061 |
| 1718209800 | 112.8 | 0 | 0.00 | 113.2 | 113.4 | 112 | 648118 |
| 1718123400 | 112.8 | 1 | 0.89 | 111 | 113 | 111 | 826497 |
| 1718037000 | 111.8 | 0 | 0.00 | 112 | 112.6 | 111.8 | 395643 |
| 1717777800 | 111.8 | 1.4 | 1.27 | 110.4 | 111.8 | 110 | 472327 |
| 1717691400 | 110.4 | -2.4 | -2.13 | 113 | 113 | 110.4 | 1813796 |
| 1717605000 | 112.8 | 0.6 | 0.53 | 110.2 | 113.2 | 110 | 1285386 |
| 1717518600 | 112.2 | 2 | 1.81 | 109 | 112.6 | 109 | 496807 |
| 1717432200 | 110.2 | 1 | 0.92 | 109.4 | 110.2 | 109.4 | 484957 |
| 1717173000 | 109.2 | 2.4 | 2.25 | 107.2 | 110 | 107.2 | 1757220 |
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
