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 | -9.9 | -9.32203389831 | 106.2 | 108.4 | 93.1 | 1775979 | 97.31502412 | DE |
| 4 | -17.5 | -15.3778558875 | 113.8 | 114.4 | 93.1 | 1160545 | 104.48804547 | DE |
| 12 | -15.9 | -14.1711229947 | 112.2 | 119.4 | 93.1 | 1188895 | 109.30649718 | DE |
| 26 | -26.7 | -21.7073170732 | 123 | 134 | 93.1 | 1417247 | 116.21852806 | DE |
| 52 | 27 | 38.961038961 | 69.3 | 134 | 67.3 | 1338932 | 101.19778596 | DE |
| 156 | -68.7 | -41.6363636364 | 165 | 176.8 | 57.4 | 1189265 | 108.93975447 | DE |
| 260 | -26.7 | -21.7073170732 | 123 | 223 | 57.4 | 1145081 | 128.59779491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 96.3 | 1.3 | 1.37 | 95 | 96.3 | 94 | 1648439 |
| 1732210200 | 95 | -1.4 | -1.45 | 96.3 | 96.8 | 93.5 | 3178645 |
| 1732123800 | 96.4 | -5 | -4.93 | 96.2 | 100.8 | 93.1 | 4063673 |
| 1732037400 | 101.4 | -3 | -2.87 | 102.8 | 105.6 | 100.8 | 485391 |
| 1731951000 | 104.4 | -1.8 | -1.69 | 106.2 | 106.2 | 103.2 | 634971 |
| 1731691800 | 106.2 | -1.4 | -1.30 | 106.2 | 108.4 | 105.8 | 517214 |
| 1731605400 | 107.6 | 2.2 | 2.09 | 106.6 | 107.6 | 104.8 | 516212 |
| 1731519000 | 105.4 | -1.2 | -1.13 | 107 | 108.6 | 105.2 | 1133306 |
| 1731432600 | 106.6 | -6.2 | -5.50 | 112.4 | 112.4 | 106.6 | 748440 |
| 1731346200 | 112.8 | 3.8 | 3.49 | 110 | 114.4 | 110 | 1520579 |
| 1731087000 | 109 | 2.8 | 2.64 | 106.4 | 109.2 | 105.2 | 526997 |
| 1731000600 | 106.2 | -2.4 | -2.21 | 107 | 108.8 | 102.8 | 1110473 |
| 1730914200 | 108.6 | -1.2 | -1.09 | 112 | 112.8 | 108.2 | 971479 |
| 1730827800 | 109.8 | 0.2 | 0.18 | 110 | 112.2 | 109.6 | 886467 |
| 1730741400 | 109.6 | -0.8 | -0.72 | 112.4 | 112.8 | 109.6 | 678040 |
| 1730482200 | 110.4 | 4 | 3.76 | 106 | 110.8 | 106 | 1689473 |
| 1730395800 | 106.4 | -1.8 | -1.66 | 107.8 | 108.2 | 105.2 | 1419893 |
| 1730309400 | 108.2 | -1.2 | -1.10 | 109.2 | 111 | 108 | 1035847 |
| 1730223000 | 109.4 | -3 | -2.67 | 109.4 | 111.8 | 108.8 | 973644 |
| 1730136600 | 112.4 | -0.4 | -0.35 | 109.4 | 114 | 109.4 | 633880 |
| 1729873800 | 112.8 | 1.4 | 1.26 | 113.8 | 113.8 | 109.6 | 486280 |
| 1729787400 | 111.4 | 1 | 0.91 | 105 | 112 | 105 | 636758 |
| 1729701000 | 110.4 | 0.6 | 0.55 | 108 | 110.6 | 108 | 506694 |
| 1729614600 | 109.8 | -0.4 | -0.36 | 105.4 | 110 | 105.4 | 581850 |
| 1729528200 | 110.2 | -1.8 | -1.61 | 117.6 | 117.6 | 109.8 | 372528 |
| 1729269000 | 112 | 2 | 1.82 | 112 | 112.4 | 109.8 | 651778 |
| 1729182600 | 110 | -0.4 | -0.36 | 115.8 | 115.8 | 110 | 935871 |
| 1729096200 | 110.4 | 2.6 | 2.41 | 110 | 110.8 | 108 | 625974 |
| 1729009800 | 107.8 | -1.2 | -1.10 | 110 | 110 | 107.4 | 693244 |
| 1728923400 | 109 | 0.8 | 0.74 | 104.6 | 109 | 104.6 | 363524 |
| 1728664200 | 108.2 | 0.2 | 0.19 | 106.2 | 108.4 | 105.8 | 1336020 |
| 1728577800 | 108 | 0 | 0.00 | 110 | 110 | 106.4 | 886982 |
| 1728491400 | 108 | -1 | -0.92 | 107.2 | 109.6 | 107 | 1723911 |
| 1728405000 | 109 | -1.4 | -1.27 | 110.4 | 110.4 | 107.8 | 543544 |
| 1728318600 | 110.4 | -1.4 | -1.25 | 113.4 | 113.4 | 108.8 | 503676 |
| 1728059400 | 111.8 | 1.4 | 1.27 | 110.2 | 112.6 | 110.2 | 395749 |
| 1727973000 | 110.4 | 1.4 | 1.28 | 107.2 | 110.8 | 107.2 | 463744 |
| 1727886600 | 109 | -4.8 | -4.22 | 112.4 | 113.8 | 109 | 1230232 |
| 1727800200 | 113.8 | -0.8 | -0.70 | 113 | 115.4 | 112.8 | 441887 |
| 1727713800 | 114.6 | -0.6 | -0.52 | 115.2 | 115.2 | 113.4 | 942474 |
| 1727454600 | 115.2 | -1 | -0.86 | 116.2 | 116.8 | 114.6 | 623077 |
| 1727368200 | 116.2 | 0.6 | 0.52 | 115 | 119.4 | 115 | 623474 |
| 1727281800 | 115.6 | 2.6 | 2.30 | 111.4 | 115.6 | 111.4 | 530837 |
| 1727195400 | 113 | 1.2 | 1.07 | 115 | 115 | 111.2 | 1930423 |
| 1727109000 | 111.8 | -0.2 | -0.18 | 112.8 | 113 | 111.2 | 6262248 |
| 1726849800 | 112 | 0.6 | 0.54 | 110.6 | 112 | 109.6 | 12577880 |
| 1726763400 | 111.4 | -0.6 | -0.54 | 112.2 | 112.8 | 111.2 | 1129254 |
| 1726677000 | 112 | 0.6 | 0.54 | 111.8 | 112.4 | 110.4 | 723187 |
| 1726590600 | 111.4 | -0.6 | -0.54 | 114 | 114 | 110.6 | 1439223 |
| 1726504200 | 112 | 0.2 | 0.18 | 111.8 | 113.4 | 111.6 | 612589 |
| 1726245000 | 111.8 | 1.2 | 1.08 | 115 | 115 | 110.8 | 449439 |
| 1726158600 | 110.6 | -0.4 | -0.36 | 110.8 | 114.8 | 110.6 | 460853 |
| 1726072200 | 111 | -0.8 | -0.72 | 111.8 | 112.4 | 110.8 | 576392 |
| 1725985800 | 111.8 | 1.4 | 1.27 | 114 | 114 | 110.2 | 515310 |
| 1725899400 | 110.4 | 0.8 | 0.73 | 109.4 | 111.4 | 109.2 | 429630 |
| 1725640200 | 109.6 | -2.8 | -2.49 | 117.2 | 117.2 | 108.8 | 1012565 |
| 1725553800 | 112.4 | -0.6 | -0.53 | 111 | 112.8 | 111 | 518756 |
| 1725467400 | 113 | 1 | 0.89 | 110.2 | 113 | 110 | 936740 |
| 1725381000 | 112 | -0.8 | -0.71 | 110.2 | 113.2 | 109.8 | 858338 |
| 1725294600 | 112.8 | -0.6 | -0.53 | 112.6 | 114 | 111.6 | 546703 |
| 1725035400 | 113.4 | 1.6 | 1.43 | 112.2 | 115 | 112.2 | 2094873 |
| 1724949000 | 111.8 | -4 | -3.45 | 117 | 117 | 110.6 | 2511772 |
| 1724862600 | 115.8 | -0.4 | -0.34 | 116 | 117.8 | 115.8 | 828803 |
| 1724776200 | 116.2 | -6.8 | -5.53 | 120.6 | 123 | 116.2 | 1301448 |
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
