We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -3.95215808632 | 96.15 | 97.65 | 88.45 | 3649548 | 92.11639979 | DE |
| 4 | -12.95 | -12.2981956315 | 105.3 | 105.3 | 88.45 | 3396791 | 96.94107759 | DE |
| 12 | 2.95 | 3.29977628635 | 89.4 | 109.6 | 88.45 | 3241119 | 98.34622575 | DE |
| 26 | -5.1 | -5.23345305285 | 97.45 | 109.6 | 87.25 | 3437995 | 97.01573368 | DE |
| 52 | -4.65 | -4.79381443299 | 97 | 111.9 | 87.1 | 3406973 | 100.33129372 | DE |
| 156 | -77.65 | -45.6764705882 | 170 | 177.1 | 87.1 | 4109574 | 121.74828293 | DE |
| 260 | -56.45 | -37.936827957 | 148.8 | 186 | 85.25 | 3819035 | 127.92657607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 89.7 | 0.75 | 0.84 | 89 | 90.45 | 88.8 | 4185542 |
| 1720542600 | 88.95 | -5.7 | -6.02 | 88.45 | 92.45 | 88.45 | 4914024 |
| 1720456200 | 94.65 | -1.05 | -1.10 | 94.65 | 95.65 | 94.1 | 3783204 |
| 1720197000 | 95.7 | 1.35 | 1.43 | 92.8 | 97.65 | 92.8 | 3041026 |
| 1720110600 | 94.35 | 0.15 | 0.16 | 96.15 | 96.15 | 94 | 2323943 |
| 1720024200 | 94.2 | 1.2 | 1.29 | 95.1 | 95.15 | 93.1 | 2175650 |
| 1719937800 | 93 | -0.45 | -0.48 | 96.15 | 96.15 | 92.55 | 4262694 |
| 1719851400 | 93.45 | -1.05 | -1.11 | 93.25 | 96.4 | 93.25 | 3453900 |
| 1719592200 | 94.5 | -1.45 | -1.51 | 97.15 | 97.15 | 94.35 | 3846525 |
| 1719505800 | 95.95 | 0.85 | 0.89 | 96.75 | 96.75 | 95.25 | 2307726 |
| 1719419400 | 95.1 | -3.6 | -3.65 | 101.2 | 101.2 | 95.1 | 3848869 |
| 1719333000 | 98.7 | -3.2 | -3.14 | 102.6 | 102.6 | 98.7 | 1488139 |
| 1719246600 | 101.9 | 0.5 | 0.49 | 101.9 | 102.6 | 100.5 | 4741775 |
| 1718987400 | 101.4 | 0.7 | 0.70 | 101.3 | 101.8 | 100.5 | 3965702 |
| 1718901000 | 100.7 | -0.9 | -0.89 | 101.6 | 101.9 | 100.1 | 1959965 |
| 1718814600 | 101.6 | 0 | 0.00 | 101.4 | 102.8 | 101.4 | 2577321 |
| 1718728200 | 101.6 | 0.4 | 0.40 | 101.6 | 102.2 | 101.1 | 2132073 |
| 1718641800 | 101.2 | -1.6 | -1.56 | 102.1 | 103 | 100.2 | 5332705 |
| 1718382600 | 102.8 | -0.4 | -0.39 | 102.9 | 103.8 | 102.1 | 4368257 |
| 1718296200 | 103.2 | -0.8 | -0.77 | 105.3 | 105.3 | 102.7 | 3226771 |
| 1718209800 | 104 | 1.7 | 1.66 | 103.3 | 104.9 | 102.4 | 3075374 |
| 1718123400 | 102.3 | -2.4 | -2.29 | 103.6 | 104 | 101.1 | 3322259 |
| 1718037000 | 104.7 | -1.3 | -1.23 | 107.3 | 107.3 | 104.7 | 2943310 |
| 1717777800 | 106 | -1.3 | -1.21 | 106 | 107.2 | 105.9 | 2732756 |
| 1717691400 | 107.3 | 1.9 | 1.80 | 106.8 | 107.3 | 105.9 | 2670025 |
| 1717605000 | 105.4 | -1.2 | -1.13 | 107.2 | 107.2 | 105.2 | 1947483 |
| 1717518600 | 106.6 | -1.1 | -1.02 | 106.5 | 107.7 | 105.4 | 1228326 |
| 1717432200 | 107.7 | -0.1 | -0.09 | 108.8 | 109.6 | 107.7 | 4404134 |
| 1717173000 | 107.8 | 1.7 | 1.60 | 106.6 | 108.3 | 105.7 | 7118586 |
| 1717086600 | 106.1 | 1.1 | 1.05 | 104.9 | 107 | 104.7 | 2793246 |
| 1717000200 | 105 | -0.3 | -0.28 | 106.3 | 106.3 | 104.8 | 3625390 |
| 1716913800 | 105.3 | -0.8 | -0.75 | 107.3 | 107.3 | 104.7 | 1782838 |
| 1716568200 | 106.1 | -0.8 | -0.75 | 106 | 107 | 105.8 | 1632107 |
| 1716481800 | 106.9 | 1.4 | 1.33 | 105.2 | 107.4 | 105.1 | 2854656 |
| 1716395400 | 105.5 | 2 | 1.93 | 104 | 106.2 | 103.4 | 2430774 |
| 1716309000 | 103.5 | 0.2 | 0.19 | 104.6 | 104.7 | 102.5 | 2149721 |
| 1716222600 | 103.3 | -0.4 | -0.39 | 104.8 | 104.8 | 102.9 | 1147670 |
| 1715963400 | 103.7 | -0.8 | -0.77 | 103.7 | 104.2 | 102.8 | 2848337 |
| 1715877000 | 104.5 | 1 | 0.97 | 104.9 | 104.9 | 102.5 | 3208032 |
| 1715790600 | 103.5 | 1.8 | 1.77 | 103.7 | 103.9 | 102.1 | 2341401 |
| 1715704200 | 101.7 | 1.3 | 1.29 | 100.8 | 102 | 100 | 2973566 |
| 1715617800 | 100.4 | 0.3 | 0.30 | 101.8 | 101.8 | 99.15 | 1765160 |
| 1715358600 | 100.1 | 2.2 | 2.25 | 98.55 | 100.2 | 97.8 | 5867516 |
| 1715272200 | 97.9 | 3.85 | 4.09 | 93.05 | 97.9 | 93.05 | 4634541 |
| 1715185800 | 94.05 | 0.45 | 0.48 | 92 | 94.05 | 92 | 2681410 |
| 1715099400 | 93.6 | 1.4 | 1.52 | 92.8 | 93.6 | 92.35 | 3173073 |
| 1714753800 | 92.2 | 1.45 | 1.60 | 92.5 | 93.25 | 91 | 1606886 |
| 1714667400 | 90.75 | -0.45 | -0.49 | 91.9 | 91.9 | 90.05 | 9380373 |
| 1714581000 | 91.2 | -0.85 | -0.92 | 90 | 92.8 | 90 | 1094915 |
| 1714494600 | 92.05 | -1.6 | -1.71 | 93.6 | 94.15 | 91.7 | 3269417 |
| 1714408200 | 93.65 | 1.55 | 1.68 | 94 | 94 | 90.8 | 2652696 |
| 1714149000 | 92.1 | 0.85 | 0.93 | 91.3 | 92.9 | 91.3 | 2577580 |
| 1714062600 | 91.25 | 0.75 | 0.83 | 90.75 | 91.9 | 90.55 | 3373803 |
| 1713976200 | 90.5 | -0.45 | -0.49 | 91.9 | 92.2 | 90.25 | 11949964 |
| 1713889800 | 90.95 | -1.1 | -1.20 | 94 | 94 | 90.75 | 1974443 |
| 1713803400 | 92.05 | 0.6 | 0.66 | 93 | 93.25 | 91.8 | 1160672 |
| 1713544200 | 91.45 | -0.15 | -0.16 | 90.4 | 91.5 | 90 | 1838853 |
| 1713457800 | 91.6 | 2.3 | 2.58 | 89.4 | 91.6 | 89.1 | 1817787 |
| 1713371400 | 89.3 | 0.8 | 0.90 | 87.85 | 90.75 | 87.4 | 2241448 |
| 1713285000 | 88.5 | -4 | -4.32 | 90.4 | 90.4 | 87.25 | 4715313 |
| 1713198600 | 92.5 | -4 | -4.15 | 95.95 | 96.05 | 91.5 | 3009434 |
| 1712939400 | 96.5 | -0.45 | -0.46 | 98.95 | 99.7 | 96.5 | 3684665 |
| 1712853000 | 96.95 | 0.1 | 0.10 | 97 | 97.1 | 96.25 | 2346720 |
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
