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 | 0.2 | 0.183823529412 | 108.8 | 110 | 107.4 | 2025968 | 108.21792773 | DE |
| 4 | 0.8 | 0.739371534196 | 108.2 | 110.6 | 106.6 | 2037185 | 108.3091004 | DE |
| 12 | 3.8 | 3.61216730038 | 105.2 | 114 | 104.4 | 2172018 | 108.62586738 | DE |
| 26 | 5.6 | 5.41586073501 | 103.4 | 114 | 100.4 | 2034097 | 107.62201403 | DE |
| 52 | 7 | 6.86274509804 | 102 | 114 | 99 | 1971170 | 105.87779819 | DE |
| 156 | -19 | -14.84375 | 128 | 132 | 91.7 | 1802825 | 107.05737858 | DE |
| 260 | -887 | -89.0562248996 | 996 | 1216 | 91.7 | 1670492 | 140.72317195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 108 | 0 | 0.00 | 107.8 | 108.6 | 107.8 | 2826506 |
| 1732901400 | 108 | 0 | 0.00 | 108.2 | 108.2 | 107.4 | 1892047 |
| 1732815000 | 108 | 0 | 0.00 | 107.8 | 108.8 | 107.6 | 1295430 |
| 1732728600 | 108 | -1.6 | -1.46 | 109.8 | 109.8 | 107.8 | 2736123 |
| 1732642200 | 109.6 | -1 | -0.90 | 108.8 | 110 | 108.8 | 1379733 |
| 1732555800 | 110.6 | 0.8 | 0.73 | 109.6 | 110.6 | 109.4 | 1328662 |
| 1732296600 | 109.8 | 1.2 | 1.10 | 109 | 110 | 108 | 1475477 |
| 1732210200 | 108.6 | 0.2 | 0.18 | 108.2 | 108.6 | 107.6 | 4754012 |
| 1732123800 | 108.4 | 0 | 0.00 | 108 | 108.8 | 107.8 | 1946415 |
| 1732037400 | 108.4 | 0.6 | 0.56 | 107.8 | 108.4 | 107 | 1740674 |
| 1731951000 | 107.8 | 0.2 | 0.19 | 107.2 | 108 | 107.2 | 2013463 |
| 1731691800 | 107.6 | 0.2 | 0.19 | 107.6 | 107.8 | 107.2 | 2138826 |
| 1731605400 | 107.4 | -0.2 | -0.19 | 108 | 108 | 107.2 | 1623475 |
| 1731519000 | 107.6 | 0.2 | 0.19 | 107.6 | 108 | 107.2 | 2105321 |
| 1731432600 | 107.4 | -1.2 | -1.10 | 107.6 | 108 | 107.4 | 1530705 |
| 1731346200 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.2 | 1634777 |
| 1731087000 | 108.6 | -0.2 | -0.18 | 108.4 | 109 | 107.8 | 1811857 |
| 1731000600 | 108.8 | 1.4 | 1.30 | 106.6 | 109.2 | 106.6 | 2921825 |
| 1730914200 | 107.4 | 0 | 0.00 | 107.4 | 108.6 | 107.2 | 2389415 |
| 1730827800 | 107.4 | 0 | 0.00 | 108.2 | 108.6 | 107.4 | 1760663 |
| 1730741400 | 107.4 | 0 | 0.00 | 108 | 108.2 | 107.4 | 1269914 |
| 1730482200 | 107.4 | 0 | 0.00 | 107.4 | 108 | 107 | 1667295 |
| 1730395800 | 107.4 | 0.2 | 0.19 | 107 | 107.4 | 106.2 | 1636536 |
| 1730309400 | 107.2 | -1.4 | -1.29 | 108.4 | 108.4 | 107 | 3719668 |
| 1730223000 | 108.6 | -1.2 | -1.09 | 109.6 | 110.2 | 108.2 | 2228597 |
| 1730136600 | 109.8 | -0.2 | -0.18 | 108.2 | 110 | 108.2 | 2649082 |
| 1729873800 | 110 | 1.2 | 1.10 | 108.6 | 110 | 108.6 | 1583453 |
| 1729787400 | 108.8 | 0.2 | 0.18 | 108.2 | 111 | 108.2 | 3957860 |
| 1729701000 | 108.6 | -0.2 | -0.18 | 108.6 | 109 | 108.4 | 1543632 |
| 1729614600 | 108.8 | 0.8 | 0.74 | 109 | 109 | 107.4 | 1633252 |
| 1729528200 | 108 | -1.8 | -1.64 | 108.2 | 109.4 | 107.6 | 3526035 |
| 1729269000 | 109.8 | 1 | 0.92 | 109.4 | 110.2 | 109 | 1690952 |
| 1729182600 | 108.8 | 0.4 | 0.37 | 108.2 | 109.2 | 108.2 | 2133081 |
| 1729096200 | 108.4 | 0.6 | 0.56 | 110.8 | 110.8 | 108 | 1834512 |
| 1729009800 | 107.8 | -2.4 | -2.18 | 109.8 | 109.8 | 107.8 | 2185944 |
| 1728923400 | 110.2 | 0.2 | 0.18 | 111 | 111 | 109.4 | 2590376 |
| 1728664200 | 110 | 0 | 0.00 | 109.6 | 110.4 | 109.2 | 2095814 |
| 1728577800 | 110 | -1 | -0.90 | 110 | 110 | 108.6 | 2653392 |
| 1728491400 | 111 | -0.2 | -0.18 | 111.4 | 111.6 | 110.6 | 1642326 |
| 1728405000 | 111.2 | -2.6 | -2.28 | 113 | 113 | 110.8 | 2608625 |
| 1728318600 | 113.8 | 0.8 | 0.71 | 113.4 | 114 | 113 | 1811518 |
| 1728059400 | 113 | 1 | 0.89 | 112.6 | 113.4 | 111.8 | 3157640 |
| 1727973000 | 112 | 0 | 0.00 | 113.6 | 113.6 | 111.6 | 1432843 |
| 1727886600 | 112 | 1.4 | 1.27 | 112 | 113 | 111.4 | 3076040 |
| 1727800200 | 110.6 | -0.2 | -0.18 | 110 | 111.6 | 110 | 1446599 |
| 1727713800 | 110.8 | -0.4 | -0.36 | 111.4 | 111.6 | 110.6 | 2018168 |
| 1727454600 | 111.2 | 1.2 | 1.09 | 110.6 | 111.6 | 110.6 | 3643103 |
| 1727368200 | 110 | 2 | 1.85 | 108.2 | 111.6 | 108 | 2116203 |
| 1727281800 | 108 | 0.6 | 0.56 | 107.8 | 108.2 | 107 | 2561089 |
| 1727195400 | 107.4 | 1.2 | 1.13 | 107 | 107.8 | 106.8 | 2410114 |
| 1727109000 | 106.2 | 0 | 0.00 | 106.2 | 106.8 | 106.2 | 1314787 |
| 1726849800 | 106.2 | -0.8 | -0.75 | 106.2 | 106.8 | 106 | 2976909 |
| 1726763400 | 107 | 1.8 | 1.71 | 107.6 | 107.6 | 106.2 | 1808973 |
| 1726677000 | 105.2 | -1.2 | -1.13 | 106.4 | 106.4 | 105.2 | 1849069 |
| 1726590600 | 106.4 | 0.2 | 0.19 | 106.8 | 107.2 | 106.2 | 3422152 |
| 1726504200 | 106.2 | -0.6 | -0.56 | 105 | 106.6 | 105 | 1501783 |
| 1726245000 | 106.8 | 0.8 | 0.75 | 104.6 | 106.8 | 104.6 | 1463966 |
| 1726158600 | 106 | 1.4 | 1.34 | 104.6 | 106 | 104.6 | 2197872 |
| 1726072200 | 104.6 | -0.4 | -0.38 | 105.2 | 105.2 | 104.4 | 1653298 |
| 1725985800 | 105 | -0.4 | -0.38 | 105.2 | 105.8 | 104.8 | 3055550 |
| 1725899400 | 105.4 | 1.2 | 1.15 | 104.8 | 105.6 | 104.4 | 2161006 |
| 1725640200 | 104.2 | -1.4 | -1.33 | 106 | 106 | 103.8 | 2509465 |
| 1725553800 | 105.6 | -0.2 | -0.19 | 106 | 106 | 104.6 | 2255012 |
| 1725467400 | 105.8 | -0.2 | -0.19 | 105.8 | 106 | 105 | 1511691 |
| 1725381000 | 106 | -0.6 | -0.56 | 106.8 | 107 | 105.6 | 1885750 |
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
