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 | -1.25 | -1.22249388753 | 102.25 | 102.25 | 99 | 95533 | 99.62758114 | DE |
| 4 | -0.5 | -0.492610837438 | 101.5 | 104 | 99 | 168886 | 101.80989177 | DE |
| 12 | 6.5 | 6.87830687831 | 94.5 | 111 | 92 | 201625 | 102.28799143 | DE |
| 26 | 5.5 | 5.75916230366 | 95.5 | 111 | 92 | 228610 | 100.34034094 | DE |
| 52 | 7 | 7.44680851064 | 94 | 111 | 86.5 | 201432 | 100.00316202 | DE |
| 156 | -27 | -21.09375 | 128 | 138.5 | 73 | 146583 | 96.80678584 | DE |
| 260 | -19 | -15.8333333333 | 120 | 166 | 73 | 132020 | 105.33212442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 101 | 1.5 | 1.51 | 100 | 101 | 99.5 | 84619 |
| 1735666200 | 99.5 | 0.5 | 0.51 | 100 | 100 | 99.5 | 46320 |
| 1735579800 | 99 | -1.5 | -1.49 | 100.5 | 101 | 99 | 135809 |
| 1735320600 | 100.5 | -2 | -1.95 | 102.25 | 102.25 | 100.5 | 104469 |
| 1735061400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 89125 |
| 1734975000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 12135 |
| 1734715800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 56819 |
| 1734629400 | 102.5 | 0.5 | 0.49 | 104 | 104 | 101.75 | 1187913 |
| 1734543000 | 102 | -1 | -0.97 | 103 | 104 | 102 | 40531 |
| 1734456600 | 103 | 0 | 0.00 | 103 | 103.5 | 103 | 131132 |
| 1734370200 | 103 | 1 | 0.98 | 103 | 103 | 101.5 | 80997 |
| 1734111000 | 102 | 1 | 0.99 | 101 | 103 | 101 | 124659 |
| 1734024600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 50840 |
| 1733938200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 445341 |
| 1733851800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 52096 |
| 1733765400 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 100.5 | 92589 |
| 1733506200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 100.5 | 142150 |
| 1733419800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 78129 |
| 1733333400 | 101.5 | -1.5 | -1.46 | 103 | 103 | 101.25 | 588729 |
| 1733247000 | 103 | -2 | -1.90 | 105 | 107 | 102.5 | 285124 |
| 1733160600 | 105 | 0 | 0.00 | 105 | 105 | 104.5 | 57841 |
| 1732901400 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 82952 |
| 1732815000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 11709 |
| 1732728600 | 105 | -0.5 | -0.47 | 105.5 | 107 | 105 | 132362 |
| 1732642200 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 105 | 544685 |
| 1732555800 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 104.5 | 124029 |
| 1732296600 | 105.5 | 1.5 | 1.44 | 104 | 107 | 104 | 117683 |
| 1732210200 | 104 | -1 | -0.95 | 105 | 105 | 104 | 42868 |
| 1732123800 | 105 | -1.5 | -1.41 | 106.5 | 106.5 | 105 | 90668 |
| 1732037400 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 210502 |
| 1731951000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 109333 |
| 1731691800 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 84580 |
| 1731605400 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 530281 |
| 1731519000 | 106.5 | -2 | -1.84 | 108.5 | 108.5 | 106.5 | 176666 |
| 1731432600 | 108.5 | 3.5 | 3.33 | 106.5 | 111 | 106.5 | 291857 |
| 1731346200 | 105 | 1 | 0.96 | 104 | 106.5 | 104 | 198674 |
| 1731087000 | 104 | -1.5 | -1.42 | 105 | 105 | 104 | 365728 |
| 1731000600 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 104.5 | 307600 |
| 1730914200 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 140455 |
| 1730827800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 130735 |
| 1730741400 | 104.5 | 1 | 0.97 | 105 | 105 | 103.75 | 164264 |
| 1730482200 | 103.5 | 0 | 0.00 | 103.5 | 105.5 | 103.25 | 261690 |
| 1730395800 | 103.5 | -4.5 | -4.17 | 107 | 107 | 103.5 | 296517 |
| 1730309400 | 108 | 5 | 4.85 | 103 | 108 | 103 | 573999 |
| 1730223000 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 386329 |
| 1730136600 | 100.5 | 3.5 | 3.61 | 98 | 100.5 | 98 | 309358 |
| 1729873800 | 97 | -1 | -1.02 | 98 | 98 | 97 | 125637 |
| 1729787400 | 98 | 2 | 2.08 | 96 | 98 | 96 | 286716 |
| 1729701000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 83813 |
| 1729614600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 88183 |
| 1729528200 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 156120 |
| 1729269000 | 95 | 1 | 1.06 | 94 | 95.5 | 94 | 368302 |
| 1729182600 | 94 | 2 | 2.17 | 92.5 | 94 | 92.5 | 231303 |
| 1729096200 | 92 | -3 | -3.16 | 93.5 | 93.5 | 92 | 195361 |
| 1729009800 | 95 | 1 | 1.06 | 93.5 | 95 | 93.5 | 159568 |
| 1728923400 | 94 | 1.5 | 1.62 | 92.5 | 94 | 92.5 | 129708 |
| 1728664200 | 92.5 | -1.5 | -1.60 | 93.5 | 93.5 | 92.5 | 113706 |
| 1728577800 | 94 | -0.5 | -0.53 | 94.5 | 94.5 | 93.5 | 149884 |
| 1728491400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 118034 |
| 1728405000 | 94.5 | -1.5 | -1.56 | 96 | 96 | 94.5 | 225439 |
| 1728318600 | 96 | 1.8 | 1.91 | 95.5 | 96 | 95.5 | 103509 |
| 1728059400 | 94.2 | -1.3 | -1.36 | 95.5 | 95.5 | 94.2 | 133979 |
| 1727973000 | 95.5 | 0.5 | 0.53 | 95.5 | 96 | 95.5 | 138034 |
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
