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 | -2.1 | -2.37288135593 | 88.5 | 89.1 | 85.9 | 1256159 | 87.08167505 | DE |
| 4 | -8.8 | -9.24369747899 | 95.2 | 95.2 | 85.9 | 1303381 | 90.34389064 | DE |
| 12 | -4.8 | -5.26315789474 | 91.2 | 96.7 | 85.9 | 1066960 | 92.64778309 | DE |
| 26 | -1.3 | -1.48232611174 | 87.7 | 96.7 | 83.8 | 1175459 | 90.40044305 | DE |
| 52 | -8.5 | -8.95679662803 | 94.9 | 104 | 83.8 | 1175925 | 93.18609487 | DE |
| 156 | -18.8 | -17.8707224335 | 105.2 | 135.4 | 83.8 | 1214591 | 107.59030088 | DE |
| 260 | -32.1 | -27.0886075949 | 118.5 | 135.4 | 83.8 | 1131779 | 109.3853004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729009800 | 86 | -0.5 | -0.58 | 86.2 | 86.5 | 85.9 | 944783 |
| 1728923400 | 86.5 | 0 | 0.00 | 87 | 87.1 | 86.2 | 1189888 |
| 1728664200 | 86.5 | -1.1 | -1.26 | 87.9 | 87.9 | 86.5 | 1618191 |
| 1728577800 | 87.6 | -1 | -1.13 | 88.6 | 88.6 | 87.6 | 1182883 |
| 1728491400 | 88.6 | 0.1 | 0.11 | 88.5 | 89.1 | 88.1 | 1345048 |
| 1728405000 | 88.5 | -1.9 | -2.10 | 90.4 | 90.4 | 88.4 | 1103966 |
| 1728318600 | 90.4 | 0.3 | 0.33 | 91 | 91 | 90.1 | 1247005 |
| 1728059400 | 90.1 | -0.6 | -0.66 | 90.5 | 91.3 | 90.1 | 993123 |
| 1727973000 | 90.7 | 0.1 | 0.11 | 90.5 | 91 | 90.4 | 889082 |
| 1727886600 | 90.6 | 0.4 | 0.44 | 90.7 | 91.1 | 90.1 | 1900050 |
| 1727800200 | 90.2 | -0.6 | -0.66 | 90.5 | 90.5 | 90.2 | 837575 |
| 1727713800 | 90.8 | -0.2 | -0.22 | 91.2 | 91.2 | 90.6 | 1525267 |
| 1727454600 | 91 | -0.3 | -0.33 | 92.8 | 92.8 | 90.9 | 1270530 |
| 1727368200 | 91.3 | 0.1 | 0.11 | 91.4 | 92.6 | 91 | 2735421 |
| 1727281800 | 91.2 | 0 | 0.00 | 91.2 | 91.5 | 90.9 | 1543116 |
| 1727195400 | 91.2 | -1.8 | -1.94 | 92.9 | 92.9 | 91.2 | 785550 |
| 1727109000 | 93 | -1 | -1.06 | 94 | 94.4 | 92.8 | 1115725 |
| 1726849800 | 94 | -1 | -1.05 | 93.2 | 94.3 | 93.2 | 605414 |
| 1726763400 | 95 | 0.5 | 0.53 | 94 | 95.1 | 94 | 1181154 |
| 1726677000 | 94.5 | -0.7 | -0.74 | 95.2 | 95.2 | 94 | 621804 |
| 1726590600 | 95.2 | 0.1 | 0.11 | 94.9 | 95.4 | 94.1 | 1040847 |
| 1726504200 | 95.1 | -0.6 | -0.63 | 95.8 | 95.8 | 95 | 700106 |
| 1726245000 | 95.7 | 0.5 | 0.53 | 95.4 | 95.8 | 95.4 | 1337760 |
| 1726158600 | 95.2 | 0.6 | 0.63 | 94.5 | 95.5 | 94.5 | 1367552 |
| 1726072200 | 94.6 | 0.1 | 0.11 | 94.7 | 94.7 | 93.6 | 1310235 |
| 1725985800 | 94.5 | 0 | 0.00 | 94.5 | 94.7 | 94.4 | 971546 |
| 1725899400 | 94.5 | 0.7 | 0.75 | 93.6 | 94.5 | 93.6 | 1570779 |
| 1725640200 | 93.8 | -0.5 | -0.53 | 94.3 | 94.3 | 93.7 | 855229 |
| 1725553800 | 94.3 | -1.2 | -1.26 | 94.9 | 94.9 | 94.1 | 1393051 |
| 1725467400 | 95.5 | 0.4 | 0.42 | 95.8 | 95.8 | 94.9 | 1411146 |
| 1725381000 | 95.1 | 0.1 | 0.11 | 95.8 | 95.8 | 95 | 1127342 |
| 1725294600 | 95 | -0.1 | -0.11 | 95.2 | 95.3 | 95 | 1284697 |
| 1725035400 | 95.1 | 1.5 | 1.60 | 94.8 | 95.2 | 94.8 | 1005176 |
| 1724949000 | 93.6 | -0.2 | -0.21 | 93.8 | 95.6 | 93.6 | 449844 |
| 1724862600 | 93.8 | -1.4 | -1.47 | 94 | 94 | 93.8 | 460329 |
| 1724776200 | 95.2 | 0.7 | 0.74 | 95.7 | 95.7 | 94.6 | 897079 |
| 1724430600 | 94.5 | 0.6 | 0.64 | 94.7 | 95 | 94.5 | 981411 |
| 1724344200 | 93.9 | 0 | 0.00 | 92.4 | 94.8 | 92.4 | 774851 |
| 1724257800 | 93.9 | 0.1 | 0.11 | 94.4 | 94.4 | 92.6 | 675755 |
| 1724171400 | 93.8 | -0.5 | -0.53 | 94.6 | 95.2 | 93.8 | 637113 |
| 1724085000 | 94.3 | -0.5 | -0.53 | 94.8 | 94.9 | 94.3 | 579310 |
| 1723825800 | 94.8 | 0.4 | 0.42 | 95 | 95 | 94.8 | 512336 |
| 1723739400 | 94.4 | 1.4 | 1.51 | 93.6 | 94.5 | 93.6 | 651380 |
| 1723653000 | 93 | 0.2 | 0.22 | 93.2 | 93.6 | 93 | 565455 |
| 1723566600 | 92.8 | -0.4 | -0.43 | 93 | 93 | 92.8 | 524380 |
| 1723480200 | 93.2 | 0.8 | 0.87 | 93.3 | 93.3 | 93.2 | 741338 |
| 1723221000 | 92.4 | 1.6 | 1.76 | 90.6 | 92.6 | 90.6 | 813923 |
| 1723134600 | 90.8 | 0 | 0.00 | 90.8 | 90.9 | 90.6 | 413365 |
| 1723048200 | 90.8 | -0.2 | -0.22 | 91.6 | 91.6 | 90.8 | 1595027 |
| 1722961800 | 91 | 0 | 0.00 | 91.8 | 91.8 | 91 | 864839 |
| 1722875400 | 91 | -3.4 | -3.60 | 95 | 95 | 91 | 781371 |
| 1722616200 | 94.4 | -2.3 | -2.38 | 95.5 | 95.9 | 94.4 | 936311 |
| 1722529800 | 96.7 | 0.3 | 0.31 | 95.5 | 96.7 | 95.5 | 740695 |
| 1722443400 | 96.4 | 0.9 | 0.94 | 96.2 | 96.6 | 95.9 | 1343698 |
| 1722357000 | 95.5 | -0.9 | -0.93 | 95.9 | 96.2 | 95.5 | 1871725 |
| 1722270600 | 96.4 | 0.9 | 0.94 | 95.4 | 96.6 | 95.4 | 1258906 |
| 1722011400 | 95.5 | 2 | 2.14 | 93.45 | 95.5 | 93.45 | 1090848 |
| 1721925000 | 93.5 | 1.3 | 1.41 | 92.2 | 93.5 | 92.2 | 801353 |
| 1721838600 | 92.2 | 0.6 | 0.66 | 91.2 | 92.2 | 91.2 | 308492 |
| 1721752200 | 91.6 | -0.2 | -0.22 | 91.9 | 91.9 | 91.3 | 977971 |
| 1721665800 | 91.8 | 0.7 | 0.77 | 91.5 | 91.9 | 91.4 | 562637 |
| 1721406600 | 91.1 | -0.6 | -0.65 | 91.2 | 91.5 | 90.8 | 837419 |
| 1721320200 | 91.7 | 1.7 | 1.89 | 90.5 | 91.7 | 90 | 972639 |
| 1721233800 | 90 | 0.1 | 0.11 | 90 | 90.5 | 89.6 | 1325417 |
| 1721147400 | 89.9 | -3 | -3.23 | 92.5 | 92.5 | 89.9 | 1049773 |
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
