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 | -0.8 | -0.732600732601 | 109.2 | 110.4 | 107.4 | 1171968 | 108.8063002 | DE |
| 4 | 2.2 | 2.07156308851 | 106.2 | 110.6 | 105.2 | 1555298 | 108.67315017 | DE |
| 12 | 6.2 | 6.06653620352 | 102.2 | 110.6 | 100.4 | 1960474 | 105.82718355 | DE |
| 26 | 6.4 | 6.27450980392 | 102 | 110.6 | 99.8 | 2032172 | 104.71963442 | DE |
| 52 | 5.4 | 5.2427184466 | 103 | 110.6 | 96 | 1862442 | 104.15919452 | DE |
| 156 | -21 | -16.228748068 | 129.4 | 139.8 | 91.7 | 1757506 | 109.70047202 | DE |
| 260 | -933.6 | -89.5969289827 | 1042 | 1216 | 91.7 | 1532779 | 150.85977743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 108.8 | 0.2 | 0.18 | 109 | 109 | 108 | 1106730 |
| 1721665800 | 108.6 | 0 | 0.00 | 108 | 109.2 | 108 | 931919 |
| 1721406600 | 108.6 | -0.4 | -0.37 | 109.2 | 109.2 | 108.2 | 670993 |
| 1721320200 | 109 | 0.2 | 0.18 | 109.8 | 110.4 | 108.2 | 1787503 |
| 1721233800 | 108.8 | -1.6 | -1.45 | 109.2 | 109.4 | 108.6 | 1362697 |
| 1721147400 | 110.4 | 0 | 0.00 | 110 | 110.4 | 109.8 | 1153666 |
| 1721061000 | 110.4 | -0.2 | -0.18 | 110 | 110.6 | 109.8 | 1704174 |
| 1720801800 | 110.6 | 0.8 | 0.73 | 110.2 | 110.6 | 109 | 1752886 |
| 1720715400 | 109.8 | 0.6 | 0.55 | 109.6 | 110.4 | 108 | 1324735 |
| 1720629000 | 109.2 | 0.8 | 0.74 | 109.2 | 109.2 | 108.4 | 1922472 |
| 1720542600 | 108.4 | -0.4 | -0.37 | 108.4 | 109 | 108.2 | 1725405 |
| 1720456200 | 108.8 | 0 | 0.00 | 108.8 | 109 | 108.6 | 1573709 |
| 1720197000 | 108.8 | 0.2 | 0.18 | 108.6 | 109.6 | 108 | 3479936 |
| 1720110600 | 108.6 | 0 | 0.00 | 107.6 | 108.8 | 107.6 | 1390458 |
| 1720024200 | 108.6 | 1.2 | 1.12 | 107.2 | 108.6 | 107.2 | 2231910 |
| 1719937800 | 107.4 | 0.2 | 0.19 | 106.6 | 107.6 | 106.6 | 1314337 |
| 1719851400 | 107.2 | -0.2 | -0.19 | 107.4 | 107.6 | 106.2 | 1211520 |
| 1719592200 | 107.4 | 0.8 | 0.75 | 106.2 | 107.4 | 106.2 | 1093412 |
| 1719505800 | 106.6 | -0.2 | -0.19 | 105.2 | 107 | 105.2 | 1726347 |
| 1719419400 | 106.8 | 0.8 | 0.75 | 106.2 | 106.8 | 105.8 | 1641143 |
| 1719333000 | 106 | -0.4 | -0.38 | 106.4 | 106.4 | 105.6 | 899394 |
| 1719246600 | 106.4 | -0.2 | -0.19 | 106.6 | 107.2 | 106.2 | 1175578 |
| 1718987400 | 106.6 | -0.4 | -0.37 | 106.2 | 107 | 106 | 3211188 |
| 1718901000 | 107 | 0.2 | 0.19 | 107 | 107.4 | 106.6 | 1715378 |
| 1718814600 | 106.8 | 0.4 | 0.38 | 105.2 | 107.2 | 105.2 | 2328682 |
| 1718728200 | 106.4 | 2 | 1.92 | 104.6 | 106.4 | 104.6 | 1951938 |
| 1718641800 | 104.4 | 0.4 | 0.38 | 104.4 | 105 | 104.4 | 2135900 |
| 1718382600 | 104 | 1 | 0.97 | 103 | 104 | 102.6 | 2084340 |
| 1718296200 | 103 | -0.2 | -0.19 | 103.2 | 104 | 101.8 | 2601133 |
| 1718209800 | 103.2 | 0.6 | 0.58 | 102.4 | 103.6 | 102.4 | 1290358 |
| 1718123400 | 102.6 | -0.4 | -0.39 | 104 | 104 | 102.4 | 2407156 |
| 1718037000 | 103 | -0.6 | -0.58 | 103.8 | 104 | 102.4 | 2812179 |
| 1717777800 | 103.6 | 0 | 0.00 | 103 | 103.8 | 102.8 | 1168501 |
| 1717691400 | 103.6 | 0.6 | 0.58 | 102.8 | 103.6 | 101.6 | 1332636 |
| 1717605000 | 103 | 2 | 1.98 | 101 | 103 | 101 | 5932314 |
| 1717518600 | 101 | -1.2 | -1.17 | 101.6 | 101.6 | 100.4 | 9486509 |
| 1717432200 | 102.2 | 0.2 | 0.20 | 103.4 | 104.2 | 102 | 2290551 |
| 1717173000 | 102 | -0.2 | -0.20 | 102.4 | 102.4 | 101.8 | 1292673 |
| 1717086600 | 102.2 | -0.8 | -0.78 | 104.8 | 104.8 | 102.2 | 2214593 |
| 1717000200 | 103 | -1.8 | -1.72 | 104.2 | 104.2 | 102.8 | 1472807 |
| 1716913800 | 104.8 | -0.6 | -0.57 | 105.8 | 106.2 | 104.8 | 2007464 |
| 1716568200 | 105.4 | -0.2 | -0.19 | 105.8 | 105.8 | 104.6 | 1192359 |
| 1716481800 | 105.6 | -0.4 | -0.38 | 105.8 | 106.6 | 105 | 1776992 |
| 1716395400 | 106 | 0 | 0.00 | 107 | 107 | 105.8 | 1538576 |
| 1716309000 | 106 | -1.4 | -1.30 | 108.8 | 108.8 | 106 | 1731092 |
| 1716222600 | 107.4 | -0.4 | -0.37 | 107.4 | 109 | 107.2 | 2416029 |
| 1715963400 | 107.8 | -0.4 | -0.37 | 108 | 108.2 | 107.4 | 1632181 |
| 1715877000 | 108.2 | 0.6 | 0.56 | 107.4 | 108.4 | 106.8 | 2184120 |
| 1715790600 | 107.6 | 0.4 | 0.37 | 106.6 | 107.8 | 106.6 | 1444069 |
| 1715704200 | 107.2 | 0.2 | 0.19 | 107 | 107.8 | 107 | 1522219 |
| 1715617800 | 107 | 0 | 0.00 | 104.8 | 107.8 | 104.8 | 1535347 |
| 1715358600 | 107 | -0.6 | -0.56 | 106.6 | 108 | 106.6 | 1965711 |
| 1715272200 | 107.6 | 0.2 | 0.19 | 108 | 108 | 106.8 | 3230624 |
| 1715185800 | 107.4 | -0.2 | -0.19 | 105 | 107.8 | 105 | 1335519 |
| 1715099400 | 107.6 | 1.2 | 1.13 | 107 | 107.8 | 106.6 | 1505253 |
| 1714753800 | 106.4 | 0.2 | 0.19 | 103.2 | 106.8 | 103.2 | 2797924 |
| 1714667400 | 106.2 | 1.8 | 1.72 | 104 | 106.2 | 103.8 | 1824246 |
| 1714581000 | 104.4 | -0.2 | -0.19 | 102.2 | 104.8 | 102.2 | 1158017 |
| 1714494600 | 104.6 | -0.2 | -0.19 | 103 | 105.2 | 103 | 1601250 |
| 1714408200 | 104.8 | 0.6 | 0.58 | 103 | 105.2 | 103 | 1517573 |
| 1714149000 | 104.2 | 0.8 | 0.77 | 103.2 | 104.6 | 103.2 | 1583727 |
| 1714062600 | 103.4 | -0.4 | -0.39 | 103.8 | 103.8 | 103 | 1129777 |
| 1713976200 | 103.8 | 0 | 0.00 | 104 | 104.8 | 102.4 | 1700722 |
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
