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 | -0.6 | -0.617283950617 | 97.2 | 97.4 | 96.4 | 35287 | 96.70575913 | DE |
| 4 | 1.2 | 1.25786163522 | 95.4 | 97.4 | 95.4 | 78156 | 96.39379834 | DE |
| 12 | 28.8 | 42.4778761062 | 67.8 | 97.4 | 67.6 | 225910 | 93.90648317 | DE |
| 26 | 19.6 | 25.4545454545 | 77 | 97.4 | 64 | 154620 | 85.97531602 | DE |
| 52 | -4.4 | -4.35643564356 | 101 | 104 | 58 | 117978 | 81.65382999 | DE |
| 156 | -3.4 | -3.4 | 100 | 115.75 | 58 | 121542 | 95.89420275 | DE |
| 260 | -3.4 | -3.4 | 100 | 115.75 | 58 | 121542 | 95.89420275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 96.6 | -0.1 | -0.10 | 96.6 | 96.6 | 96.6 | 28150 |
| 1721925000 | 96.7 | 0.3 | 0.31 | 97.4 | 97.4 | 96.4 | 85649 |
| 1721838600 | 96.4 | -0.6 | -0.62 | 97 | 97 | 96.4 | 7554 |
| 1721752200 | 97 | 0.3 | 0.31 | 96.4 | 97 | 96.4 | 10941 |
| 1721665800 | 96.7 | 0 | 0.00 | 96.7 | 96.7 | 96.7 | 17749 |
| 1721406600 | 96.7 | 0 | 0.00 | 97.2 | 97.2 | 96.7 | 54540 |
| 1721320200 | 96.7 | 0.3 | 0.31 | 96.4 | 97.2 | 96.4 | 50751 |
| 1721233800 | 96.4 | -0.4 | -0.41 | 95.4 | 97.2 | 95.4 | 27733 |
| 1721147400 | 96.8 | 0 | 0.00 | 97.2 | 97.2 | 96.2 | 40717 |
| 1721061000 | 96.8 | 0.8 | 0.83 | 97.2 | 97.2 | 96.8 | 42295 |
| 1720801800 | 96 | -0.6 | -0.62 | 96 | 96 | 96 | 33147 |
| 1720715400 | 96.6 | 0 | 0.00 | 96.4 | 97.2 | 96.2 | 89773 |
| 1720629000 | 96.6 | 0.1 | 0.10 | 96 | 97.2 | 96 | 9837 |
| 1720542600 | 96.5 | 0.5 | 0.52 | 96 | 97 | 96 | 433025 |
| 1720456200 | 96 | -0.5 | -0.52 | 96 | 97.4 | 96 | 182291 |
| 1720197000 | 96.5 | 0.3 | 0.31 | 96.2 | 97.4 | 95.8 | 43135 |
| 1720110600 | 96.2 | 0 | 0.00 | 96.6 | 96.6 | 96 | 97663 |
| 1720024200 | 96.2 | 0.2 | 0.21 | 95.4 | 96.4 | 95.4 | 105227 |
| 1719937800 | 96 | -1.4 | -1.44 | 95.6 | 97.4 | 95.6 | 195472 |
| 1719851400 | 97.4 | 2 | 2.10 | 95.6 | 97.4 | 95.6 | 30474 |
| 1719592200 | 95.4 | 0 | 0.00 | 95.4 | 95.4 | 95.4 | 5140 |
| 1719505800 | 95.4 | -0.3 | -0.31 | 95.4 | 95.4 | 95.4 | 52755 |
| 1719419400 | 95.7 | 0 | 0.00 | 95.6 | 96 | 95.6 | 32352 |
| 1719333000 | 95.7 | 0.7 | 0.74 | 96 | 96 | 95.4 | 38732 |
| 1719246600 | 95 | -2.4 | -2.46 | 95.2 | 96.4 | 95 | 67658 |
| 1718987400 | 97.4 | 2.3 | 2.42 | 96.8 | 97.4 | 96.8 | 677077 |
| 1718901000 | 95.1 | -0.1 | -0.11 | 94.6 | 96 | 94.6 | 63112 |
| 1718814600 | 95.2 | -0.1 | -0.10 | 95.2 | 95.2 | 95.2 | 84022 |
| 1718728200 | 95.3 | -0.2 | -0.21 | 95 | 96 | 95 | 23483 |
| 1718641800 | 95.5 | -0.4 | -0.42 | 95.5 | 95.5 | 95.5 | 17732 |
| 1718382600 | 95.9 | 0.1 | 0.10 | 94.6 | 96 | 94.6 | 245452 |
| 1718296200 | 95.8 | 0.8 | 0.84 | 96.4 | 96.6 | 95.8 | 106309 |
| 1718209800 | 95 | -0.2 | -0.21 | 95 | 95 | 95 | 80990 |
| 1718123400 | 95.2 | 0.2 | 0.21 | 95.2 | 95.2 | 95.2 | 625381 |
| 1718037000 | 95 | -0.6 | -0.63 | 95 | 95 | 95 | 196631 |
| 1717777800 | 95.6 | 1 | 1.06 | 95 | 96.6 | 95 | 226112 |
| 1717691400 | 94.6 | -0.4 | -0.42 | 95.8 | 95.8 | 94.6 | 37538 |
| 1717605000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 111531 |
| 1717518600 | 95 | -1 | -1.04 | 94.6 | 96.8 | 94.6 | 885639 |
| 1717432200 | 96 | -1 | -1.03 | 96.4 | 96.8 | 95 | 448876 |
| 1717173000 | 97 | 2.4 | 2.54 | 94.8 | 97 | 94.6 | 626559 |
| 1717086600 | 94.6 | -0.4 | -0.42 | 95 | 96.8 | 94.4 | 888991 |
| 1717000200 | 95 | 22 | 30.14 | 94 | 95.4 | 94 | 5190928 |
| 1716913800 | 73 | -0.4 | -0.54 | 71.4 | 73.4 | 71.2 | 20287 |
| 1716568200 | 73.4 | 0.6 | 0.82 | 72.8 | 74.6 | 72.8 | 43651 |
| 1716481800 | 72.8 | 2.1 | 2.97 | 69.4 | 72.8 | 69.4 | 9966 |
| 1716395400 | 70.7 | -0.3 | -0.42 | 69.4 | 72 | 69.4 | 24683 |
| 1716309000 | 71 | -0.1 | -0.14 | 71 | 71 | 71 | 34725 |
| 1716222600 | 71.1 | -1.7 | -2.34 | 69.4 | 72.8 | 69.4 | 98401 |
| 1715963400 | 72.8 | 3.8 | 5.51 | 71 | 72.8 | 71 | 39341 |
| 1715877000 | 69 | 0 | 0.00 | 71 | 71.2 | 69 | 35375 |
| 1715790600 | 69 | -0.4 | -0.58 | 71 | 71 | 69 | 103861 |
| 1715704200 | 69.4 | 0 | 0.00 | 71 | 71 | 69.4 | 48485 |
| 1715617800 | 69.4 | 1.8 | 2.66 | 69.4 | 69.4 | 69.4 | 24992 |
| 1715358600 | 67.6 | -1.9 | -2.73 | 67.8 | 71 | 67.6 | 63922 |
| 1715272200 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 31220 |
| 1715185800 | 70 | 0 | 0.00 | 70 | 71.2 | 70 | 51066 |
| 1715099400 | 70 | 0 | 0.00 | 68.6 | 71.2 | 68.6 | 108797 |
| 1714753800 | 70 | 0.6 | 0.86 | 67.8 | 71 | 67.8 | 73026 |
| 1714667400 | 69.4 | 0 | 0.00 | 71 | 71 | 67.8 | 57875 |
| 1714581000 | 69.4 | 2.2 | 3.27 | 69.4 | 69.4 | 69.4 | 15182 |
| 1714494600 | 67.2 | 0.4 | 0.60 | 67 | 70.4 | 67 | 39059 |
| 1714408200 | 66.8 | -1.2 | -1.76 | 68.8 | 70 | 66.8 | 69287 |
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
