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 | 0.961538461538 | 104 | 105 | 103.5 | 214886 | 104.49002167 | DE |
| 4 | 1.5 | 1.44927536232 | 103.5 | 105.5 | 102.5 | 172529 | 104.08627444 | DE |
| 12 | 7.2 | 7.36196319018 | 97.8 | 111.5 | 97.8 | 161037 | 105.28839275 | DE |
| 26 | 5.4 | 5.42168674699 | 99.6 | 111.5 | 96 | 199692 | 102.30591663 | DE |
| 52 | 3 | 2.94117647059 | 102 | 111.5 | 93.2 | 146974 | 101.57955018 | DE |
| 156 | -0.5 | -0.473933649289 | 105.5 | 143.5 | 93.2 | 139547 | 113.00107808 | DE |
| 260 | 6.6 | 6.70731707317 | 98.4 | 143.5 | 62 | 140437 | 105.23261977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 105 | 0.5 | 0.48 | 105 | 105 | 105 | 55169 |
| 1721406600 | 104.5 | 0.5 | 0.48 | 104 | 105 | 104 | 703936 |
| 1721320200 | 104 | -0.5 | -0.48 | 103.5 | 104.5 | 103.5 | 76611 |
| 1721233800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 71163 |
| 1721147400 | 104.5 | -0.5 | -0.48 | 104 | 105 | 104 | 167549 |
| 1721061000 | 105 | 0.5 | 0.48 | 104 | 105 | 104 | 211345 |
| 1720801800 | 104.5 | 2 | 1.95 | 102.5 | 104.5 | 102.5 | 56137 |
| 1720715400 | 102.5 | -2.5 | -2.38 | 102.5 | 102.5 | 102.5 | 85802 |
| 1720629000 | 105 | -0.5 | -0.47 | 105 | 105 | 105 | 24030 |
| 1720542600 | 105.5 | 2.5 | 2.43 | 104 | 105.5 | 104 | 99602 |
| 1720456200 | 103 | -0.75 | -0.72 | 103.5 | 103.5 | 103 | 302526 |
| 1720197000 | 103.75 | 0.25 | 0.24 | 103.5 | 105 | 103.5 | 138814 |
| 1720110600 | 103.5 | -0.5 | -0.48 | 103.5 | 103.5 | 103.5 | 32612 |
| 1720024200 | 104 | -1 | -0.95 | 103.5 | 104 | 103 | 624076 |
| 1719937800 | 105 | 0 | 0.00 | 103.5 | 105 | 103.5 | 144917 |
| 1719851400 | 105 | 2 | 1.94 | 104 | 105 | 104 | 80906 |
| 1719592200 | 103 | 0 | 0.00 | 103.5 | 103.5 | 103 | 72300 |
| 1719505800 | 103 | -0.5 | -0.48 | 103.5 | 104 | 103 | 122774 |
| 1719419400 | 103.5 | 0 | 0.00 | 104 | 104 | 103.5 | 303545 |
| 1719333000 | 103.5 | 0.5 | 0.49 | 103.5 | 104 | 103.5 | 76762 |
| 1719246600 | 103 | -0.5 | -0.48 | 103.5 | 103.5 | 103 | 111449 |
| 1718987400 | 103.5 | -0.25 | -0.24 | 104 | 104 | 103.5 | 35503 |
| 1718901000 | 103.75 | 0 | 0.00 | 103 | 103.75 | 103 | 50233 |
| 1718814600 | 103.75 | 1.75 | 1.72 | 103 | 103.75 | 103 | 51215 |
| 1718728200 | 102 | 0 | 0.00 | 102.5 | 102.5 | 102 | 218160 |
| 1718641800 | 102 | -3.25 | -3.09 | 103.5 | 104.5 | 102 | 170318 |
| 1718382600 | 105.25 | 0.75 | 0.72 | 105.25 | 105.25 | 105.25 | 53942 |
| 1718296200 | 104.5 | 0 | 0.00 | 105.5 | 105.5 | 104.5 | 1208347 |
| 1718209800 | 104.5 | -1.5 | -1.42 | 105 | 105 | 104.5 | 150237 |
| 1718123400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 192877 |
| 1718037000 | 106 | -1 | -0.93 | 106 | 106 | 106 | 52482 |
| 1717777800 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106 | 81615 |
| 1717691400 | 106.5 | -2.25 | -2.07 | 109 | 109 | 106.5 | 64671 |
| 1717605000 | 108.75 | -1 | -0.91 | 109 | 109 | 108.75 | 118180 |
| 1717518600 | 109.75 | 0.75 | 0.69 | 109.75 | 109.75 | 109.75 | 39812 |
| 1717432200 | 109 | 1.5 | 1.40 | 109 | 109 | 109 | 72371 |
| 1717173000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 59952 |
| 1717086600 | 107.5 | -2.5 | -2.27 | 107.5 | 107.5 | 107.5 | 94801 |
| 1717000200 | 110 | 0.5 | 0.46 | 108 | 110 | 108 | 76580 |
| 1716913800 | 109.5 | 0 | 0.00 | 111.5 | 111.5 | 109.5 | 156199 |
| 1716568200 | 109.5 | -1 | -0.90 | 109.5 | 109.5 | 109.5 | 226433 |
| 1716481800 | 110.5 | 2 | 1.84 | 108 | 110.5 | 108 | 197591 |
| 1716395400 | 108.5 | -1 | -0.91 | 108.5 | 109 | 108.5 | 89382 |
| 1716309000 | 109.5 | 0.5 | 0.46 | 109.5 | 109.5 | 109.5 | 112758 |
| 1716222600 | 109 | 0 | 0.00 | 111.5 | 111.5 | 109 | 359878 |
| 1715963400 | 109 | 1 | 0.93 | 109 | 109 | 109 | 27616 |
| 1715877000 | 108 | 1 | 0.93 | 108 | 108 | 108 | 128567 |
| 1715790600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 106873 |
| 1715704200 | 107 | -2.25 | -2.06 | 110 | 110 | 107 | 212961 |
| 1715617800 | 109.25 | 1.75 | 1.63 | 108.5 | 109.25 | 108.5 | 99190 |
| 1715358600 | 107.5 | 1 | 0.94 | 107 | 108 | 107 | 69974 |
| 1715272200 | 106.5 | 0.5 | 0.47 | 106.5 | 107 | 106 | 327034 |
| 1715185800 | 106 | 1 | 0.95 | 105.5 | 106 | 105.5 | 262649 |
| 1715099400 | 105 | 1.5 | 1.45 | 104.5 | 105 | 104.5 | 106810 |
| 1714753800 | 103.5 | 2.8 | 2.78 | 104.5 | 104.5 | 103.5 | 161118 |
| 1714667400 | 100.7 | -1.3 | -1.27 | 102 | 102 | 99.6 | 93930 |
| 1714581000 | 102 | 2 | 2.00 | 102.5 | 102.5 | 102 | 107224 |
| 1714494600 | 100 | -2 | -1.96 | 97.8 | 103 | 97.8 | 140614 |
| 1714408200 | 102 | -0.5 | -0.49 | 103 | 103.5 | 102 | 215698 |
| 1714149000 | 102.5 | 2.5 | 2.50 | 102 | 102.5 | 101.5 | 191604 |
| 1714062600 | 100 | -1 | -0.99 | 102.5 | 102.5 | 100 | 129730 |
| 1713976200 | 101 | -1.5 | -1.46 | 98.2 | 102 | 96.8 | 111689 |
| 1713889800 | 102.5 | 0 | 0.00 | 101.5 | 102.5 | 101.5 | 58031 |
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
