We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.93023255814 | 107.5 | 109 | 106 | 101876 | 107.58218733 | DE |
| 4 | 1.5 | 1.40186915888 | 107 | 114 | 106 | 102906 | 109.27079043 | DE |
| 12 | -8 | -6.8669527897 | 116.5 | 122 | 106 | 88919 | 110.43393881 | DE |
| 26 | 7.5 | 7.42574257426 | 101 | 122 | 93.4 | 114023 | 105.30831189 | DE |
| 52 | 20.1 | 22.7375565611 | 88.4 | 122 | 85 | 124709 | 102.94893835 | DE |
| 156 | -0.5 | -0.45871559633 | 109 | 128 | 63 | 176901 | 91.35618475 | DE |
| 260 | 12.5 | 13.0208333333 | 96 | 138.5 | 38.1 | 233028 | 82.35093283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 108.5 | 1.5 | 1.40 | 106.5 | 108.5 | 106.5 | 114499 |
| 1722011400 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 17359 |
| 1721925000 | 106.5 | -0.5 | -0.47 | 107 | 107 | 106 | 74335 |
| 1721838600 | 107 | -1 | -0.93 | 106.5 | 108 | 106.5 | 141213 |
| 1721752200 | 108 | 0.75 | 0.70 | 107.5 | 109 | 107 | 161973 |
| 1721665800 | 107.25 | -1.75 | -1.61 | 108 | 108 | 107 | 123577 |
| 1721406600 | 109 | -1 | -0.91 | 109 | 109 | 109 | 77505 |
| 1721320200 | 110 | -1 | -0.90 | 111 | 111 | 110 | 148283 |
| 1721233800 | 111 | 1.25 | 1.14 | 110 | 114 | 110 | 327841 |
| 1721147400 | 109.75 | -1.25 | -1.13 | 110 | 110 | 109 | 140617 |
| 1721061000 | 111 | -1.75 | -1.55 | 110 | 111 | 110 | 81524 |
| 1720801800 | 112.75 | 2.25 | 2.04 | 110 | 112.75 | 110 | 42478 |
| 1720715400 | 110.5 | -1.75 | -1.56 | 110 | 110.5 | 110 | 25922 |
| 1720629000 | 112.25 | 2.75 | 2.51 | 110 | 112.25 | 110 | 39740 |
| 1720542600 | 109.5 | -0.5 | -0.45 | 109 | 111 | 109 | 132817 |
| 1720456200 | 110 | 0 | 0.00 | 110 | 110.5 | 110 | 116345 |
| 1720197000 | 110 | 1.5 | 1.38 | 108 | 111 | 108 | 115487 |
| 1720110600 | 108.5 | 1 | 0.93 | 109 | 109 | 108 | 3486 |
| 1720024200 | 107.5 | -0.5 | -0.46 | 108 | 109 | 107.5 | 54829 |
| 1719937800 | 108 | -1 | -0.92 | 107 | 109 | 107 | 118280 |
| 1719851400 | 109 | -1 | -0.91 | 107.5 | 110 | 106.5 | 75301 |
| 1719592200 | 110 | 2 | 1.85 | 108 | 110 | 106.5 | 141448 |
| 1719505800 | 108 | -1 | -0.92 | 109 | 111 | 107 | 107259 |
| 1719419400 | 109 | 0 | 0.00 | 109 | 111 | 109 | 134193 |
| 1719333000 | 109 | -1.5 | -1.36 | 109.5 | 112.5 | 109 | 137828 |
| 1719246600 | 110.5 | 0 | 0.00 | 110 | 112.5 | 110 | 164543 |
| 1718987400 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 46966 |
| 1718901000 | 110.5 | 0.5 | 0.45 | 110 | 110.5 | 110 | 71135 |
| 1718814600 | 110 | 0 | 0.00 | 110 | 112 | 110 | 37404 |
| 1718728200 | 110 | 1 | 0.92 | 109 | 111.5 | 109 | 66314 |
| 1718641800 | 109 | 0 | 0.00 | 108.5 | 109 | 108.5 | 23199 |
| 1718382600 | 109 | -1.5 | -1.36 | 109 | 112 | 109 | 104299 |
| 1718296200 | 110.5 | 1 | 0.91 | 109.5 | 110.5 | 109 | 56426 |
| 1718209800 | 109.5 | 1.5 | 1.39 | 108.5 | 109.5 | 108 | 109789 |
| 1718123400 | 108 | -2.5 | -2.26 | 109.5 | 109.5 | 107 | 74035 |
| 1718037000 | 110.5 | 1 | 0.91 | 107.5 | 111 | 107.5 | 72579 |
| 1717777800 | 109.5 | 1.5 | 1.39 | 108 | 110 | 108 | 28466 |
| 1717691400 | 108 | -0.5 | -0.46 | 108 | 108 | 108 | 17380 |
| 1717605000 | 108.5 | 0.75 | 0.70 | 109.5 | 109.5 | 107.5 | 79982 |
| 1717518600 | 107.75 | -3.25 | -2.93 | 108.5 | 109.5 | 106 | 95423 |
| 1717432200 | 111 | -0.25 | -0.22 | 109.5 | 111 | 109 | 86558 |
| 1717173000 | 111.25 | -0.5 | -0.45 | 112.5 | 113 | 111 | 103494 |
| 1717086600 | 111.75 | -1 | -0.89 | 110 | 111.75 | 110 | 59837 |
| 1717000200 | 112.75 | 0.75 | 0.67 | 113 | 113 | 111.5 | 65343 |
| 1716913800 | 112 | 0.5 | 0.45 | 109.5 | 112 | 109.5 | 33799 |
| 1716568200 | 111.5 | 3.5 | 3.24 | 109.5 | 111.5 | 109.5 | 62171 |
| 1716481800 | 108 | -1.5 | -1.37 | 109.5 | 111 | 106.5 | 65627 |
| 1716395400 | 109.5 | 0.75 | 0.69 | 108 | 110.5 | 107.5 | 79743 |
| 1716309000 | 108.75 | -4.75 | -4.19 | 113 | 113.5 | 108 | 256038 |
| 1716222600 | 113.5 | -4.25 | -3.61 | 115.5 | 117 | 113.5 | 98616 |
| 1715963400 | 117.75 | 0.25 | 0.21 | 117 | 118.5 | 117 | 43602 |
| 1715877000 | 117.5 | 1.5 | 1.29 | 117.5 | 117.5 | 117.5 | 0 |
| 1715790600 | 116 | 1 | 0.87 | 116 | 118 | 115 | 95028 |
| 1715704200 | 115 | -4.5 | -3.77 | 118 | 118 | 115 | 131776 |
| 1715617800 | 119.5 | -0.5 | -0.42 | 119 | 120 | 119 | 55926 |
| 1715358600 | 120 | -0.75 | -0.62 | 121 | 121 | 119 | 54964 |
| 1715272200 | 120.75 | 1.25 | 1.05 | 120.5 | 122 | 119.5 | 94730 |
| 1715185800 | 119.5 | 1 | 0.84 | 119.5 | 120.5 | 119.5 | 49567 |
| 1715099400 | 118.5 | -1 | -0.84 | 116.5 | 119.5 | 116.5 | 18423 |
| 1714753800 | 119.5 | 1.5 | 1.27 | 119.5 | 119.5 | 116 | 52089 |
| 1714667400 | 118 | 5 | 4.42 | 115 | 118 | 115 | 289498 |
| 1714581000 | 113 | -6 | -5.04 | 116.5 | 119 | 113 | 62766 |
| 1714494600 | 119 | 1 | 0.85 | 115 | 119.5 | 115 | 90788 |
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
