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 | -1.8 | -1.85758513932 | 96.9 | 100 | 94.8 | 1858315 | 96.26030746 | DE |
| 4 | 9.9 | 11.6197183099 | 85.2 | 100 | 85 | 1691031 | 92.69616695 | DE |
| 12 | 12.4 | 14.9939540508 | 82.7 | 100 | 77.8 | 2122320 | 90.60823949 | DE |
| 26 | 18.1 | 23.5064935065 | 77 | 100 | 67.1 | 2005353 | 85.12074867 | DE |
| 52 | 27.3 | 40.2654867257 | 67.8 | 100 | 64.1 | 2895122 | 80.03412963 | DE |
| 156 | -145.9 | -60.5394190871 | 241 | 258 | 49.5 | 2041310 | 88.99479599 | DE |
| 260 | -25.9 | -21.4049586777 | 121 | 279 | 49.5 | 1557899 | 112.118266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 95.1 | -0.3 | -0.31 | 95.2 | 96.3 | 94.9 | 1388610 |
| 1732642200 | 95.4 | -2 | -2.05 | 100 | 100 | 95.4 | 1508505 |
| 1732555800 | 97.4 | 1.1 | 1.14 | 98 | 98 | 95.9 | 1715579 |
| 1732296600 | 96.3 | 0.5 | 0.52 | 94.8 | 97.4 | 94.8 | 1990479 |
| 1732210200 | 95.8 | -0.4 | -0.42 | 96 | 96.4 | 95.1 | 1443913 |
| 1732123800 | 96.2 | -0.4 | -0.41 | 96.9 | 97.6 | 95 | 2500933 |
| 1732037400 | 96.6 | 1.1 | 1.15 | 96 | 96.8 | 94.9 | 2835761 |
| 1731951000 | 95.5 | 0.1 | 0.10 | 96.4 | 96.4 | 94.1 | 1887525 |
| 1731691800 | 95.4 | 0.4 | 0.42 | 94.9 | 95.4 | 94.4 | 1741520 |
| 1731605400 | 95 | 1.3 | 1.39 | 92 | 95.6 | 92 | 2026482 |
| 1731519000 | 93.7 | 4.2 | 4.69 | 89 | 95.1 | 89 | 2795750 |
| 1731432600 | 89.5 | -0.8 | -0.89 | 90 | 90.9 | 88.9 | 1193085 |
| 1731346200 | 90.3 | 2.1 | 2.38 | 89 | 90.9 | 88.5 | 983617 |
| 1731087000 | 88.2 | 0.2 | 0.23 | 88.2 | 88.8 | 87.3 | 1307881 |
| 1731000600 | 88 | 0.5 | 0.57 | 86.7 | 88.5 | 86.7 | 963307 |
| 1730914200 | 87.5 | 1.5 | 1.74 | 86.7 | 88.4 | 86.6 | 1770167 |
| 1730827800 | 86 | -0.8 | -0.92 | 85.6 | 87 | 85.4 | 1784384 |
| 1730741400 | 86.8 | 0.1 | 0.12 | 85.5 | 86.8 | 85 | 1770248 |
| 1730482200 | 86.7 | 1.4 | 1.64 | 85.5 | 86.7 | 85 | 905195 |
| 1730395800 | 85.3 | -1.9 | -2.18 | 88 | 88 | 85 | 803362 |
| 1730309400 | 87.2 | 1 | 1.16 | 85.2 | 89.2 | 85 | 1593479 |
| 1730223000 | 86.2 | -1.8 | -2.05 | 87.9 | 88.2 | 85.7 | 1610173 |
| 1730136600 | 88 | -1.4 | -1.57 | 90 | 90 | 87.8 | 1505695 |
| 1729873800 | 89.4 | -0.4 | -0.45 | 89 | 89.7 | 87.6 | 1013823 |
| 1729787400 | 89.8 | 2.2 | 2.51 | 87.5 | 90.6 | 87.5 | 2658808 |
| 1729701000 | 87.6 | 0 | 0.00 | 88.2 | 88.9 | 87.2 | 1237897 |
| 1729614600 | 87.6 | -1.2 | -1.35 | 90.7 | 90.7 | 87.5 | 1244015 |
| 1729528200 | 88.8 | -2.7 | -2.95 | 92.1 | 92.2 | 88.7 | 1631157 |
| 1729269000 | 91.5 | 1.2 | 1.33 | 90.3 | 91.9 | 89.9 | 1846936 |
| 1729182600 | 90.3 | -1.9 | -2.06 | 92 | 92.6 | 90.3 | 2157907 |
| 1729096200 | 92.2 | 0.9 | 0.99 | 92.1 | 93 | 91.3 | 1355981 |
| 1729009800 | 91.3 | -1.9 | -2.04 | 93.3 | 93.4 | 90.2 | 2123091 |
| 1728923400 | 93.2 | -1.3 | -1.38 | 94.4 | 94.5 | 93.2 | 1242526 |
| 1728664200 | 94.5 | 0.5 | 0.53 | 93.5 | 94.9 | 92.6 | 1031989 |
| 1728577800 | 94 | 1 | 1.08 | 92.2 | 94.5 | 91.9 | 2183054 |
| 1728491400 | 93 | 0.2 | 0.22 | 92.9 | 93.2 | 91.8 | 1765313 |
| 1728405000 | 92.8 | 0.2 | 0.22 | 92.2 | 92.9 | 90.6 | 14491032 |
| 1728318600 | 92.6 | -2.4 | -2.53 | 94.8 | 96 | 92.6 | 1888975 |
| 1728059400 | 95 | 0.9 | 0.96 | 93.7 | 96.4 | 93.2 | 5842131 |
| 1727973000 | 94.1 | 1.6 | 1.73 | 93 | 94.7 | 92.1 | 4509349 |
| 1727886600 | 92.5 | -1.7 | -1.80 | 94.6 | 95.6 | 92.3 | 5369402 |
| 1727800200 | 94.2 | 0.9 | 0.96 | 93.1 | 95.2 | 93.1 | 3174497 |
| 1727713800 | 93.3 | 1.1 | 1.19 | 92.1 | 93.5 | 91.6 | 1845334 |
| 1727454600 | 92.2 | 2 | 2.22 | 91.9 | 92.5 | 90.8 | 2527690 |
| 1727368200 | 90.2 | 3.2 | 3.68 | 88.2 | 94 | 86.8 | 4312974 |
| 1727281800 | 87 | 2.4 | 2.84 | 85.6 | 87.6 | 85.6 | 2922425 |
| 1727195400 | 84.6 | -1.6 | -1.86 | 86.2 | 86.3 | 84.6 | 1773702 |
| 1727109000 | 86.2 | 0 | 0.00 | 86 | 87.7 | 85.3 | 1271350 |
| 1726849800 | 86.2 | 3.4 | 4.11 | 83 | 87 | 83 | 4581132 |
| 1726763400 | 82.8 | 1.2 | 1.47 | 82.1 | 83.5 | 82 | 1404733 |
| 1726677000 | 81.6 | 0.1 | 0.12 | 81.2 | 81.6 | 81 | 604820 |
| 1726590600 | 81.5 | 0.2 | 0.25 | 81.8 | 82.6 | 81.3 | 658302 |
| 1726504200 | 81.3 | -0.8 | -0.97 | 81.7 | 82 | 80.8 | 467210 |
| 1726245000 | 82.1 | 1.1 | 1.36 | 80.5 | 82.6 | 80.5 | 636304 |
| 1726158600 | 81 | 1.7 | 2.14 | 79.5 | 81.6 | 79.5 | 575462 |
| 1726072200 | 79.3 | -0.7 | -0.88 | 80 | 80.6 | 79.1 | 580576 |
| 1725985800 | 80 | 0 | 0.00 | 79.5 | 80.6 | 79.5 | 1237233 |
| 1725899400 | 80 | 0.3 | 0.38 | 79.4 | 80.7 | 79.4 | 1543445 |
| 1725640200 | 79.7 | 0 | 0.00 | 81 | 81 | 78.8 | 761172 |
| 1725553800 | 79.7 | 0.7 | 0.89 | 78 | 80.8 | 78 | 1055214 |
| 1725467400 | 79 | -1 | -1.25 | 82.7 | 82.7 | 77.8 | 3116364 |
| 1725381000 | 80 | -0.5 | -0.62 | 80.6 | 81.9 | 79.8 | 4366830 |
| 1725294600 | 80.5 | 0.6 | 0.75 | 81 | 81 | 79 | 8586073 |
| 1725035400 | 79.9 | -2.1 | -2.56 | 82.2 | 83.6 | 79.9 | 1072106 |
| 1724949000 | 82 | -0.9 | -1.09 | 82.1 | 83.5 | 81.8 | 4955026 |
| 1724862600 | 82.9 | 2 | 2.47 | 81.5 | 83.6 | 80.5 | 3395470 |
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
