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 | 0.2 | 0.204081632653 | 98 | 99.4 | 96.6 | 189298 | 98.20443639 | DE |
| 4 | -0.6 | -0.607287449393 | 98.8 | 101.5 | 95.6 | 344840 | 99.05824317 | DE |
| 12 | -2.3 | -2.28855721393 | 100.5 | 102 | 95.6 | 557190 | 99.28941128 | DE |
| 26 | -6.3 | -6.02870813397 | 104.5 | 108 | 95.6 | 572723 | 101.31292968 | DE |
| 52 | 2 | 2.079002079 | 96.2 | 110.5 | 94.4 | 534736 | 102.15876295 | DE |
| 156 | -3.07790168 | -3.03906541204 | 101.27790168 | 110.5 | 71.2 | 411616 | 94.06956336 | DE |
| 260 | 20.99849872 | 27.1995989351 | 77.20150128 | 110.5 | 46.05920076 | 270974 | 92.78333053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 98.2 | -1 | -1.01 | 99.2 | 99.2 | 98.2 | 194974 |
| 1735839000 | 99.2 | 0.4 | 0.40 | 98.8 | 99.4 | 98.6 | 281393 |
| 1735666200 | 98.8 | 1.4 | 1.44 | 98.8 | 98.8 | 98.8 | 33367 |
| 1735579800 | 97.4 | -0.4 | -0.41 | 96.6 | 97.8 | 96.6 | 302703 |
| 1735320600 | 97.8 | 0.8 | 0.82 | 98 | 98.4 | 97.8 | 139729 |
| 1735061400 | 97 | -1 | -1.02 | 98 | 98 | 97 | 88339 |
| 1734975000 | 98 | 0.8 | 0.82 | 97.2 | 98 | 97.2 | 158140 |
| 1734715800 | 97.2 | -1 | -1.02 | 96 | 97.2 | 95.6 | 291897 |
| 1734629400 | 98.2 | -1.4 | -1.41 | 98 | 98.6 | 97.2 | 645581 |
| 1734543000 | 99.6 | 0.4 | 0.40 | 100 | 100 | 99.6 | 215725 |
| 1734456600 | 99.2 | -0.8 | -0.80 | 99.8 | 100 | 99.2 | 171018 |
| 1734370200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 351297 |
| 1734111000 | 100 | 0.8 | 0.81 | 99.6 | 100 | 99.6 | 278168 |
| 1734024600 | 99.2 | -0.2 | -0.20 | 100 | 100 | 99.2 | 215594 |
| 1733938200 | 99.4 | 0.4 | 0.40 | 98.6 | 99.4 | 98.6 | 370386 |
| 1733851800 | 99 | -2.5 | -2.46 | 99.6 | 99.8 | 99 | 1244041 |
| 1733765400 | 101.5 | 2.5 | 2.53 | 99.6 | 101.5 | 99.2 | 534461 |
| 1733506200 | 99 | 0 | 0.00 | 98.8 | 99 | 98 | 540436 |
| 1733419800 | 99 | 1 | 1.02 | 97.6 | 99.2 | 97.6 | 472553 |
| 1733333400 | 98 | 0.2 | 0.20 | 97.4 | 98 | 96.8 | 292709 |
| 1733247000 | 97.8 | 0.4 | 0.41 | 97.6 | 98 | 97.4 | 450669 |
| 1733160600 | 97.4 | 1.4 | 1.46 | 97 | 98 | 96.6 | 584995 |
| 1732901400 | 96 | 0 | 0.00 | 96.4 | 96.8 | 96 | 443526 |
| 1732815000 | 96 | -1 | -1.03 | 96.4 | 96.4 | 96 | 291399 |
| 1732728600 | 97 | -1.4 | -1.42 | 98 | 98.2 | 96 | 655183 |
| 1732642200 | 98.4 | -0.8 | -0.81 | 98.2 | 99 | 98 | 675005 |
| 1732555800 | 99.2 | 0.4 | 0.40 | 97.6 | 99.4 | 97.6 | 493296 |
| 1732296600 | 98.8 | 0.8 | 0.82 | 98.4 | 98.8 | 97.6 | 337979 |
| 1732210200 | 98 | 1.8 | 1.87 | 96.6 | 98 | 96 | 415390 |
| 1732123800 | 96.2 | -0.4 | -0.41 | 97 | 97.2 | 96.2 | 496225 |
| 1732037400 | 96.6 | -1.4 | -1.43 | 97.8 | 97.8 | 96.4 | 547205 |
| 1731951000 | 98 | 0 | 0.00 | 99 | 99 | 97.4 | 745445 |
| 1731691800 | 98 | -2 | -2.00 | 98.6 | 99 | 98 | 1414262 |
| 1731605400 | 100 | 0.8 | 0.81 | 98.2 | 100 | 98.2 | 517304 |
| 1731519000 | 99.2 | -0.2 | -0.20 | 97.8 | 99.4 | 97.8 | 356939 |
| 1731432600 | 99.4 | -1.6 | -1.58 | 99 | 99.4 | 99 | 430812 |
| 1731346200 | 101 | 1 | 1.00 | 100 | 101 | 100 | 675869 |
| 1731087000 | 100 | 0 | 0.00 | 99.6 | 100 | 99.4 | 2305200 |
| 1731000600 | 100 | 1.2 | 1.21 | 99.8 | 100.5 | 99.8 | 504393 |
| 1730914200 | 98.8 | -0.8 | -0.80 | 101.5 | 101.5 | 98.2 | 296648 |
| 1730827800 | 99.6 | -1.4 | -1.39 | 101 | 101 | 99.6 | 939693 |
| 1730741400 | 101 | 1 | 1.00 | 100.5 | 101 | 100 | 661353 |
| 1730482200 | 100 | 0.6 | 0.60 | 98.2 | 100 | 98.2 | 528023 |
| 1730395800 | 99.4 | 0.8 | 0.81 | 99 | 99.4 | 99 | 137547 |
| 1730309400 | 98.6 | -1.9 | -1.89 | 99.2 | 99.6 | 98.6 | 149235 |
| 1730223000 | 100.5 | 0 | 0.00 | 99.6 | 100.5 | 99.6 | 512865 |
| 1730136600 | 100.5 | 0.5 | 0.50 | 100 | 101 | 99.4 | 838408 |
| 1729873800 | 100 | 0.8 | 0.81 | 99.6 | 100 | 99.6 | 370054 |
| 1729787400 | 99.2 | -0.4 | -0.40 | 98.8 | 99.2 | 98.8 | 441448 |
| 1729701000 | 99.6 | 0 | 0.00 | 99.6 | 99.8 | 99.2 | 1053692 |
| 1729614600 | 99.6 | -0.4 | -0.40 | 99.2 | 99.6 | 99.2 | 2142467 |
| 1729528200 | 100 | -1 | -0.99 | 101 | 101 | 98.2 | 1144762 |
| 1729269000 | 101 | 0.5 | 0.50 | 100 | 101 | 100 | 436461 |
| 1729182600 | 100.5 | 0.5 | 0.50 | 100 | 100.5 | 100 | 757375 |
| 1729096200 | 100 | -0.5 | -0.50 | 101 | 101 | 100 | 394037 |
| 1729009800 | 100.5 | -1.5 | -1.47 | 102 | 102 | 100 | 811692 |
| 1728923400 | 102 | 1.5 | 1.49 | 100 | 102 | 99.6 | 988229 |
| 1728664200 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100 | 406418 |
| 1728577800 | 100.5 | -0.5 | -0.50 | 100.5 | 101 | 100.5 | 1003633 |
| 1728491400 | 101 | 0 | 0.00 | 100 | 101 | 100 | 160021 |
| 1728405000 | 101 | 0.5 | 0.50 | 100 | 101 | 100 | 395781 |
| 1728318600 | 100.5 | 0 | 0.00 | 100 | 101.5 | 99.6 | 707399 |
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
