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 | -3 | -2.58620689655 | 116 | 116.8 | 112.4 | 1865078 | 115.32768934 | DE |
| 4 | -0.8 | -0.702987697715 | 113.8 | 117.6 | 112.4 | 1996597 | 115.18826432 | DE |
| 12 | 1 | 0.892857142857 | 112 | 117.6 | 110.6 | 2099457 | 113.9040742 | DE |
| 26 | 8.4 | 8.03059273423 | 104.6 | 117.6 | 102.6 | 2181921 | 111.21814706 | DE |
| 52 | 12.4 | 12.3260437376 | 100.6 | 117.6 | 92.2 | 1933114 | 105.61317983 | DE |
| 156 | -5.1 | -4.3183742591 | 118.1 | 125.6 | 90.9 | 1663119 | 105.53470489 | DE |
| 260 | 16.79999857 | 17.4636157175 | 96.20000143 | 125.6 | 68.90000103 | 1176676 | 105.99832072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 114.4 | -1.2 | -1.04 | 114.8 | 115 | 114.4 | 2036688 |
| 1721752200 | 115.6 | -0.2 | -0.17 | 116 | 116 | 114.6 | 1991517 |
| 1721665800 | 115.8 | 0.8 | 0.70 | 115.6 | 116 | 115.4 | 1408159 |
| 1721406600 | 115 | -1 | -0.86 | 115.2 | 115.6 | 115 | 1932619 |
| 1721320200 | 116 | -0.2 | -0.17 | 116 | 116.8 | 115.4 | 1956406 |
| 1721233800 | 116.2 | -0.4 | -0.34 | 116.4 | 116.4 | 116 | 1530029 |
| 1721147400 | 116.6 | -0.4 | -0.34 | 116 | 116.8 | 116 | 1158950 |
| 1721061000 | 117 | 0 | 0.00 | 116.4 | 117.6 | 116.4 | 2084504 |
| 1720801800 | 117 | -0.2 | -0.17 | 116.8 | 117 | 116.4 | 1136721 |
| 1720715400 | 117.2 | 0.8 | 0.69 | 115.8 | 117.2 | 115.8 | 2148516 |
| 1720629000 | 116.4 | 1.2 | 1.04 | 115 | 116.4 | 115 | 2067081 |
| 1720542600 | 115.2 | -0.4 | -0.35 | 115.2 | 116 | 115.2 | 1927412 |
| 1720456200 | 115.6 | 0.6 | 0.52 | 115.6 | 116 | 114.8 | 2532078 |
| 1720197000 | 115 | 0.4 | 0.35 | 114.4 | 116 | 114.4 | 2889189 |
| 1720110600 | 114.6 | -0.2 | -0.17 | 115 | 115 | 114 | 1969385 |
| 1720024200 | 114.8 | 1.4 | 1.23 | 113.8 | 114.8 | 113.4 | 2351776 |
| 1719937800 | 113.4 | 0 | 0.00 | 113 | 113.8 | 113 | 1877693 |
| 1719851400 | 113.4 | -0.4 | -0.35 | 114.2 | 114.2 | 113.4 | 2325625 |
| 1719592200 | 113.8 | 0.6 | 0.53 | 113.8 | 113.8 | 113.4 | 1801380 |
| 1719505800 | 113.2 | -0.2 | -0.18 | 113.8 | 113.8 | 112.8 | 2806211 |
| 1719419400 | 113.4 | 0.4 | 0.35 | 113 | 114 | 112.8 | 2228817 |
| 1719333000 | 113 | -0.6 | -0.53 | 114 | 114 | 112.8 | 1312829 |
| 1719246600 | 113.6 | -0.6 | -0.53 | 114 | 114.2 | 112.6 | 2080042 |
| 1718987400 | 114.2 | 0.4 | 0.35 | 112.8 | 114.2 | 112.6 | 1992228 |
| 1718901000 | 113.8 | 0.6 | 0.53 | 112.4 | 113.8 | 112.4 | 3147438 |
| 1718814600 | 113.2 | 0.4 | 0.35 | 111.6 | 113.2 | 111.4 | 2214223 |
| 1718728200 | 112.8 | 1.6 | 1.44 | 111.4 | 112.8 | 111.4 | 2967158 |
| 1718641800 | 111.2 | -0.4 | -0.36 | 111.2 | 111.8 | 111.2 | 1635906 |
| 1718382600 | 111.6 | 0.2 | 0.18 | 111.2 | 111.8 | 111 | 1325535 |
| 1718296200 | 111.4 | -0.8 | -0.71 | 112.2 | 112.2 | 111 | 1828329 |
| 1718209800 | 112.2 | 1.6 | 1.45 | 110.8 | 112.2 | 110.8 | 1578918 |
| 1718123400 | 110.6 | -0.8 | -0.72 | 111.4 | 111.6 | 110.6 | 1614608 |
| 1718037000 | 111.4 | -0.2 | -0.18 | 111 | 111.6 | 111 | 2038057 |
| 1717777800 | 111.6 | -0.2 | -0.18 | 111.8 | 111.8 | 111.2 | 1643414 |
| 1717691400 | 111.8 | -0.2 | -0.18 | 112.4 | 113 | 111.6 | 1171228 |
| 1717605000 | 112 | -0.6 | -0.53 | 112.4 | 113.4 | 111.6 | 2447418 |
| 1717518600 | 112.6 | -0.2 | -0.18 | 112.4 | 112.6 | 111.6 | 1566607 |
| 1717432200 | 112.8 | 0 | 0.00 | 113.4 | 114 | 112.4 | 1908992 |
| 1717173000 | 112.8 | 0.4 | 0.36 | 111 | 113 | 111 | 1603019 |
| 1717086600 | 112.4 | 1 | 0.90 | 112 | 112.4 | 111.4 | 2227733 |
| 1717000200 | 111.4 | -1.2 | -1.07 | 112 | 112.2 | 111.4 | 1646044 |
| 1716913800 | 112.6 | -0.8 | -0.71 | 113.2 | 113.6 | 112.6 | 2477451 |
| 1716568200 | 113.4 | 0.2 | 0.18 | 112.8 | 113.4 | 112 | 1116946 |
| 1716481800 | 113.2 | 0.2 | 0.18 | 113.4 | 113.4 | 112.4 | 6536602 |
| 1716395400 | 113 | -1 | -0.88 | 113.4 | 113.8 | 112.8 | 3770098 |
| 1716309000 | 114 | -0.8 | -0.70 | 114.2 | 114.4 | 113.6 | 2976724 |
| 1716222600 | 114.8 | -0.8 | -0.69 | 115 | 115.2 | 114.8 | 2837928 |
| 1715963400 | 115.6 | -1.4 | -1.20 | 116 | 117.2 | 115.6 | 3075879 |
| 1715877000 | 117 | 0.2 | 0.17 | 116 | 117 | 116 | 1357446 |
| 1715790600 | 116.8 | 1 | 0.86 | 116 | 116.8 | 115.8 | 1331081 |
| 1715704200 | 115.8 | 0.4 | 0.35 | 114.4 | 115.8 | 114.4 | 1042895 |
| 1715617800 | 115.4 | -0.4 | -0.35 | 115.6 | 115.6 | 115 | 1215925 |
| 1715358600 | 115.8 | 1.2 | 1.05 | 114 | 115.8 | 114 | 1165671 |
| 1715272200 | 114.6 | 0.4 | 0.35 | 116 | 116 | 114.6 | 1230858 |
| 1715185800 | 114.2 | -0.6 | -0.52 | 114.6 | 115.6 | 114.2 | 1777138 |
| 1715099400 | 114.8 | 1.4 | 1.23 | 113.4 | 115 | 113.4 | 2251995 |
| 1714753800 | 113.4 | 0.8 | 0.71 | 112.8 | 113.4 | 112.4 | 2240819 |
| 1714667400 | 112.6 | 0.6 | 0.54 | 112 | 112.6 | 111 | 5252544 |
| 1714581000 | 112 | -0.2 | -0.18 | 111.2 | 112 | 111 | 1017590 |
| 1714494600 | 112.2 | 0 | 0.00 | 112 | 112.6 | 111.6 | 2220095 |
| 1714408200 | 112.2 | 0.2 | 0.18 | 113 | 113 | 111.8 | 1649037 |
| 1714149000 | 112 | 2.2 | 2.00 | 111 | 112 | 111 | 1623985 |
| 1714062600 | 109.8 | -2.2 | -1.96 | 110.4 | 111 | 109.6 | 1068924 |
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
