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 | 0.200601805416 | 99.7 | 101 | 99.6 | 6059611 | 99.76823845 | DE |
| 4 | 0.6 | 0.604229607251 | 99.3 | 101 | 99.2 | 5882345 | 99.54085988 | DE |
| 12 | 2 | 2.04290091931 | 97.9 | 101 | 83.4 | 11757283 | 97.50861268 | DE |
| 26 | 4.8 | 5.04731861199 | 95.1 | 101 | 83.4 | 9166134 | 96.99525411 | DE |
| 52 | 15.6 | 18.5053380783 | 84.3 | 101 | 62.1 | 5549141 | 93.36333506 | DE |
| 156 | -69.2 | -40.9225310467 | 169.1 | 176 | 58.7 | 3129926 | 96.87064674 | DE |
| 260 | -25.5 | -20.3349282297 | 125.4 | 239 | 58.7 | 2655102 | 114.88790313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 99.9 | 0 | 0.00 | 100 | 101 | 99.9 | 2511209 |
| 1743096600 | 99.9 | 0.2 | 0.20 | 99.8 | 100 | 99.8 | 3046824 |
| 1743010200 | 99.7 | -0.1 | -0.10 | 99.8 | 99.8 | 99.7 | 11857197 |
| 1742923800 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.7 | 925913 |
| 1742837400 | 99.8 | 0.2 | 0.20 | 99.8 | 99.8 | 99.6 | 14061740 |
| 1742578200 | 99.6 | -0.1 | -0.10 | 99.7 | 99.7 | 99.6 | 406380 |
| 1742491800 | 99.7 | 0 | 0.00 | 99.7 | 99.7 | 99.6 | 572742 |
| 1742405400 | 99.7 | 0.1 | 0.10 | 99.7 | 99.7 | 99.5 | 12234290 |
| 1742319000 | 99.6 | 0 | 0.00 | 99.7 | 99.8 | 99.5 | 12718343 |
| 1742232600 | 99.6 | 0 | 0.00 | 99.7 | 99.7 | 99.5 | 422733 |
| 1741973400 | 99.6 | 0.1 | 0.10 | 99.7 | 99.7 | 99.5 | 597548 |
| 1741887000 | 99.5 | 0.1 | 0.10 | 99.4 | 99.7 | 99.4 | 13081236 |
| 1741800600 | 99.4 | 0 | 0.00 | 99.4 | 99.7 | 99.4 | 11452663 |
| 1741714200 | 99.4 | 0 | 0.00 | 99.4 | 99.6 | 99.4 | 2201875 |
| 1741627800 | 99.4 | 0 | 0.00 | 99.4 | 99.5 | 99.4 | 1258948 |
| 1741368600 | 99.4 | 0 | 0.00 | 99.4 | 99.5 | 99.3 | 4385552 |
| 1741282200 | 99.4 | 0.1 | 0.10 | 99.4 | 99.4 | 99.3 | 4645190 |
| 1741195800 | 99.3 | 0 | 0.00 | 99.4 | 99.4 | 99.3 | 9031273 |
| 1741109400 | 99.3 | -0.1 | -0.10 | 99.3 | 99.4 | 99.2 | 7316111 |
| 1741023000 | 99.4 | 0.2 | 0.20 | 99.3 | 99.4 | 99.2 | 3188337 |
| 1740763800 | 99.2 | -0.1 | -0.10 | 99.3 | 99.3 | 99.2 | 4242001 |
| 1740677400 | 99.3 | 0 | 0.00 | 99.2 | 99.3 | 99.2 | 3070844 |
| 1740591000 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.2 | 3236278 |
| 1740504600 | 99.3 | 0.2 | 0.20 | 99.1 | 99.3 | 99.1 | 946930 |
| 1740418200 | 99.1 | -0.1 | -0.10 | 99.1 | 99.4 | 99.1 | 12068089 |
| 1740159000 | 99.2 | 0 | 0.00 | 99.3 | 99.3 | 99.2 | 6647083 |
| 1740072600 | 99.2 | 0 | 0.00 | 99.2 | 99.3 | 99.2 | 1798442 |
| 1739986200 | 99.2 | 0 | 0.00 | 99.3 | 99.3 | 99.1 | 2603388 |
| 1739899800 | 99.2 | 0.1 | 0.10 | 99.1 | 99.3 | 99.1 | 2019718 |
| 1739813400 | 99.1 | 0 | 0.00 | 99.2 | 99.2 | 99.1 | 2046719 |
| 1739554200 | 99.1 | 0 | 0.00 | 99.2 | 99.2 | 99.1 | 96099646 |
| 1739467800 | 99.1 | -0.1 | -0.10 | 99.2 | 99.2 | 99.1 | 9084752 |
| 1739381400 | 99.2 | 0 | 0.00 | 99.5 | 99.5 | 99.2 | 2202307 |
| 1739295000 | 99.2 | 0 | 0.00 | 99.2 | 99.5 | 99.2 | 4732115 |
| 1739208600 | 99.2 | 0 | 0.00 | 99.2 | 99.4 | 99.1 | 11023833 |
| 1738949400 | 99.2 | 1.7 | 1.74 | 99.2 | 99.3 | 99 | 97396353 |
| 1738863000 | 97.5 | 7.7 | 8.57 | 89.1 | 97.8 | 88 | 36378075 |
| 1738776600 | 89.8 | -1.4 | -1.54 | 91.3 | 92.9 | 88.9 | 4533820 |
| 1738690200 | 91.2 | -0.2 | -0.22 | 91.5 | 92.2 | 90.7 | 1184614 |
| 1738603800 | 91.4 | 0 | 0.00 | 90.7 | 93.6 | 90.5 | 9206364 |
| 1738344600 | 91.4 | 0.5 | 0.55 | 91 | 91.7 | 90 | 2199805 |
| 1738258200 | 90.9 | 4.2 | 4.84 | 86.5 | 91.6 | 86 | 7202676 |
| 1738171800 | 86.7 | 0 | 0.00 | 85 | 89 | 83.4 | 28081022 |
| 1738085400 | 86.7 | -2.6 | -2.91 | 89 | 89 | 84.8 | 11859109 |
| 1737999000 | 89.3 | -3.2 | -3.46 | 92.5 | 92.6 | 88.6 | 9878802 |
| 1737739800 | 92.5 | -4.3 | -4.44 | 98.4 | 98.4 | 92.4 | 5587455 |
| 1737653400 | 96.8 | -0.3 | -0.31 | 97.5 | 97.5 | 96.6 | 2171336 |
| 1737567000 | 97.1 | -0.2 | -0.21 | 97.3 | 97.7 | 97 | 1850875 |
| 1737480600 | 97.3 | 0.6 | 0.62 | 99.4 | 100.8 | 97 | 1451393 |
| 1737394200 | 96.7 | -0.1 | -0.10 | 96.3 | 97 | 96.3 | 240042 |
| 1737135000 | 96.8 | 0.6 | 0.62 | 95.5 | 97.2 | 95.5 | 4613680 |
| 1737048600 | 96.2 | -2 | -2.04 | 98.3 | 98.3 | 95.6 | 3562719 |
| 1736962200 | 98.2 | 0 | 0.00 | 98.5 | 99.6 | 98 | 12186026 |
| 1736875800 | 98.2 | 0.2 | 0.20 | 98 | 98.5 | 97.8 | 1798356 |
| 1736789400 | 98 | 0.4 | 0.41 | 97.8 | 98 | 97.4 | 24625096 |
| 1736530200 | 97.6 | 0 | 0.00 | 97.6 | 98 | 97.5 | 52087721 |
| 1736443800 | 97.6 | -0.3 | -0.31 | 98 | 98 | 97.4 | 42373331 |
| 1736357400 | 97.9 | 0.3 | 0.31 | 97.5 | 98.1 | 97.1 | 13425911 |
| 1736271000 | 97.6 | -0.5 | -0.51 | 98 | 98.2 | 97.4 | 33197218 |
| 1736184600 | 98.1 | 0 | 0.00 | 98 | 98.5 | 98 | 21330405 |
| 1735925400 | 98.1 | 0.1 | 0.10 | 97.9 | 98.2 | 97.9 | 1787740 |
| 1735839000 | 98 | 0.1 | 0.10 | 97.9 | 98.2 | 97.9 | 5952027 |
| 1735666200 | 97.9 | -0.1 | -0.10 | 98 | 98 | 97.8 | 1873319 |
| 1735579800 | 98 | 0.1 | 0.10 | 98 | 98 | 97.9 | 1873405 |
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
