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 | -4.6 | -4.23572744015 | 108.6 | 109.4 | 102.8 | 542685 | 105.98908574 | DE |
| 4 | -5.6 | -5.10948905109 | 109.6 | 121 | 102.8 | 1670714 | 111.84284258 | DE |
| 12 | -1 | -0.952380952381 | 105 | 121 | 94.4 | 1418790 | 107.24027768 | DE |
| 26 | -19.2 | -15.5844155844 | 123.2 | 135 | 94.4 | 992519 | 111.33897051 | DE |
| 52 | -41.8 | -28.6694101509 | 145.8 | 154 | 94.4 | 896318 | 118.16632169 | DE |
| 156 | -140.95 | -57.5423555828 | 244.95 | 254.9 | 94.4 | 739204 | 144.35442167 | DE |
| 260 | -140.95 | -57.5423555828 | 244.95 | 254.9 | 94.4 | 739204 | 144.35442167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 104 | 0 | 0.00 | 103 | 106.6 | 102.8 | 7040762 |
| 1734629400 | 104 | -1.4 | -1.33 | 108 | 108 | 103.6 | 501892 |
| 1734543000 | 105.4 | 0.4 | 0.38 | 103 | 106.6 | 103 | 390173 |
| 1734456600 | 105 | -2.8 | -2.60 | 107.8 | 107.8 | 104.2 | 812704 |
| 1734370200 | 107.8 | -0.4 | -0.37 | 108 | 109.4 | 107.8 | 495155 |
| 1734111000 | 108.2 | 0.4 | 0.37 | 108.6 | 109.4 | 106.8 | 513499 |
| 1734024600 | 107.8 | -0.8 | -0.74 | 109 | 110.2 | 106.8 | 505682 |
| 1733938200 | 108.6 | 1.2 | 1.12 | 105 | 108.6 | 105 | 327269 |
| 1733851800 | 107.4 | 0 | 0.00 | 107 | 107.8 | 106 | 627810 |
| 1733765400 | 107.4 | 0.8 | 0.75 | 107 | 108 | 106.6 | 790882 |
| 1733506200 | 106.6 | 0.8 | 0.76 | 104.4 | 108.2 | 104.4 | 781495 |
| 1733419800 | 105.8 | -1.2 | -1.12 | 106.6 | 108.6 | 105.8 | 2002802 |
| 1733333400 | 107 | -0.2 | -0.19 | 108 | 109.8 | 106.8 | 2581568 |
| 1733247000 | 107.2 | 3 | 2.88 | 106 | 107.2 | 103.6 | 596446 |
| 1733160600 | 104.2 | 0.2 | 0.19 | 105.4 | 107 | 103.8 | 1089150 |
| 1732901400 | 104 | 0.6 | 0.58 | 103 | 105.4 | 103 | 1059512 |
| 1732815000 | 103.4 | -16.8 | -13.98 | 110.4 | 111 | 103.4 | 2073975 |
| 1732728600 | 120.2 | 6.4 | 5.62 | 112 | 121 | 112 | 3414963 |
| 1732642200 | 113.8 | -2.8 | -2.40 | 115.8 | 115.8 | 111.2 | 1846265 |
| 1732555800 | 116.6 | 1 | 0.87 | 117 | 121 | 116 | 3623222 |
| 1732296600 | 115.6 | 6.6 | 6.06 | 109.6 | 116.6 | 109.2 | 5525268 |
| 1732210200 | 109 | 9.2 | 9.22 | 101.8 | 110 | 101.8 | 6760341 |
| 1732123800 | 99.8 | -0.1 | -0.10 | 98.8 | 100.8 | 98.8 | 497601 |
| 1732037400 | 99.9 | 0.4 | 0.40 | 99.5 | 100.6 | 98.1 | 447509 |
| 1731951000 | 99.5 | -1.5 | -1.49 | 103 | 103 | 99.1 | 713276 |
| 1731691800 | 101 | 2.9 | 2.96 | 95 | 101.8 | 95 | 504870 |
| 1731605400 | 98.1 | 1.9 | 1.98 | 94.9 | 98.1 | 94.9 | 1536258 |
| 1731519000 | 96.2 | 0 | 0.00 | 95 | 97 | 94.4 | 820092 |
| 1731432600 | 96.2 | -4.2 | -4.18 | 101 | 101 | 95.5 | 1076552 |
| 1731346200 | 100.4 | 1.2 | 1.21 | 100.4 | 101 | 99 | 879743 |
| 1731087000 | 99.2 | -2.6 | -2.55 | 101 | 101.6 | 98.9 | 459137 |
| 1731000600 | 101.8 | -1 | -0.97 | 101 | 103.6 | 101 | 504008 |
| 1730914200 | 102.8 | 0.6 | 0.59 | 105 | 105 | 100.6 | 638658 |
| 1730827800 | 102.2 | 3.9 | 3.97 | 98.8 | 103.6 | 97.5 | 1244584 |
| 1730741400 | 98.3 | -0.4 | -0.41 | 98.2 | 99.2 | 98 | 1011351 |
| 1730482200 | 98.7 | -2.9 | -2.85 | 102.2 | 102.4 | 97.4 | 1839420 |
| 1730395800 | 101.6 | -1.4 | -1.36 | 105 | 105 | 101.2 | 1473739 |
| 1730309400 | 103 | 0.6 | 0.59 | 102.4 | 105.8 | 101.4 | 6527926 |
| 1730223000 | 102.4 | -0.6 | -0.58 | 103.2 | 104.2 | 102 | 670199 |
| 1730136600 | 103 | -2.6 | -2.46 | 105 | 105 | 102.8 | 897475 |
| 1729873800 | 105.6 | 1 | 0.96 | 108 | 108 | 104 | 1135226 |
| 1729787400 | 104.6 | -0.6 | -0.57 | 102 | 106.6 | 102 | 386258 |
| 1729701000 | 105.2 | 0 | 0.00 | 106.2 | 106.6 | 104.6 | 884436 |
| 1729614600 | 105.2 | 1.4 | 1.35 | 105 | 106.2 | 103.8 | 1601826 |
| 1729528200 | 103.8 | 1.8 | 1.76 | 102.8 | 105 | 102.2 | 1154821 |
| 1729269000 | 102 | 1.6 | 1.59 | 101 | 102.6 | 100.2 | 985400 |
| 1729182600 | 100.4 | 0 | 0.00 | 101.6 | 101.6 | 99.3 | 757005 |
| 1729096200 | 100.4 | -1 | -0.99 | 100.4 | 103.6 | 100 | 749986 |
| 1729009800 | 101.4 | -0.6 | -0.59 | 101.6 | 102 | 99 | 1529252 |
| 1728923400 | 102 | -1.6 | -1.54 | 104.6 | 105.2 | 102 | 1179952 |
| 1728664200 | 103.6 | -1.8 | -1.71 | 105.4 | 105.4 | 101.8 | 1268407 |
| 1728577800 | 105.4 | 0 | 0.00 | 106 | 108.6 | 103.6 | 1842215 |
| 1728491400 | 105.4 | 0.2 | 0.19 | 108.8 | 108.8 | 102 | 2982767 |
| 1728405000 | 105.2 | -11.6 | -9.93 | 117 | 117 | 105.2 | 943971 |
| 1728318600 | 116.8 | 0.8 | 0.69 | 111.6 | 117.8 | 111.6 | 1195162 |
| 1728059400 | 116 | 1.2 | 1.05 | 118.8 | 119.4 | 115.4 | 379133 |
| 1727973000 | 114.8 | 1.2 | 1.06 | 110.2 | 115.6 | 110.2 | 370361 |
| 1727886600 | 113.6 | 6 | 5.58 | 109 | 115 | 107.6 | 829560 |
| 1727800200 | 107.6 | -1.2 | -1.10 | 109 | 110.2 | 106 | 1173717 |
| 1727713800 | 108.8 | 2.4 | 2.26 | 106.4 | 108.8 | 105 | 1108317 |
| 1727454600 | 106.4 | 1.4 | 1.33 | 105 | 107 | 104.2 | 500708 |
| 1727368200 | 105 | -3 | -2.78 | 108 | 108.2 | 102.8 | 1002122 |
| 1727281800 | 108 | 3 | 2.86 | 104.2 | 109 | 104.2 | 354480 |
| 1727195400 | 105 | 0.4 | 0.38 | 105.8 | 106.6 | 104.4 | 268448 |
| 1727109000 | 104.6 | -1.6 | -1.51 | 108 | 108 | 104.2 | 376746 |
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
