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 | -2 | -1.8779342723 | 106.5 | 107 | 102 | 104893 | 105.4456551 | DE |
| 4 | 3 | 2.95566502463 | 101.5 | 107 | 98.8 | 366192 | 103.265997 | DE |
| 12 | -3.5 | -3.24074074074 | 108 | 108 | 98.8 | 346535 | 104.39046238 | DE |
| 26 | -3.5 | -3.24074074074 | 108 | 113 | 98.8 | 335036 | 106.48525732 | DE |
| 52 | 3 | 2.95566502463 | 101.5 | 113 | 95 | 329304 | 104.84559711 | DE |
| 156 | -52.5 | -33.4394904459 | 157 | 171 | 84 | 259518 | 109.07027144 | DE |
| 260 | -36.5 | -25.8865248227 | 141 | 184 | 71.2 | 258576 | 120.59813051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 104.5 | 1.5 | 1.46 | 103 | 104.5 | 103 | 44866 |
| 1734629400 | 103 | -3 | -2.83 | 102 | 104.5 | 102 | 143512 |
| 1734543000 | 106 | 0 | 0.00 | 106 | 107 | 106 | 39129 |
| 1734456600 | 106 | -0.5 | -0.47 | 105.5 | 107 | 105.5 | 62221 |
| 1734370200 | 106.5 | 0 | 0.00 | 107 | 107 | 106.5 | 81218 |
| 1734111000 | 106.5 | -0.5 | -0.47 | 106.5 | 106.5 | 106.5 | 198385 |
| 1734024600 | 107 | 1.25 | 1.18 | 107 | 107 | 105.5 | 392571 |
| 1733938200 | 105.75 | 0.75 | 0.71 | 105 | 105.75 | 105 | 75182 |
| 1733851800 | 105 | -2 | -1.87 | 106 | 106 | 105 | 324417 |
| 1733765400 | 107 | 2.5 | 2.39 | 105.5 | 107 | 105.5 | 224911 |
| 1733506200 | 104.5 | 0.5 | 0.48 | 103.5 | 105 | 103.5 | 927900 |
| 1733419800 | 104 | 1.5 | 1.46 | 102 | 104 | 102 | 1159612 |
| 1733333400 | 102.5 | 1 | 0.99 | 101.5 | 103 | 101.5 | 516086 |
| 1733247000 | 101.5 | 1 | 1.00 | 100.5 | 102 | 100.5 | 486273 |
| 1733160600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 98.8 | 184796 |
| 1732901400 | 100.5 | 0.45 | 0.45 | 99.8 | 100.5 | 99.8 | 233858 |
| 1732815000 | 100.05 | -0.95 | -0.94 | 100.5 | 100.5 | 100.05 | 362275 |
| 1732728600 | 101 | 0 | 0.00 | 100 | 102 | 100 | 402473 |
| 1732642200 | 101 | -1.5 | -1.46 | 101 | 102 | 101 | 499988 |
| 1732555800 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 607589 |
| 1732296600 | 103 | 2 | 1.98 | 101.5 | 103 | 101.5 | 401445 |
| 1732210200 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100 | 196106 |
| 1732123800 | 100.5 | -3 | -2.90 | 102.5 | 102.5 | 100.5 | 172712 |
| 1732037400 | 103.5 | 0.5 | 0.49 | 102.5 | 103.5 | 102 | 178194 |
| 1731951000 | 103 | -1 | -0.96 | 106 | 106.5 | 102.5 | 343172 |
| 1731691800 | 104 | -2 | -1.89 | 105.5 | 105.5 | 104 | 480703 |
| 1731605400 | 106 | 1.5 | 1.44 | 105 | 106 | 105 | 388309 |
| 1731519000 | 104.5 | -1 | -0.95 | 104.5 | 106 | 104.5 | 263261 |
| 1731432600 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 273295 |
| 1731346200 | 106.5 | 1.5 | 1.43 | 106.5 | 107 | 106.5 | 331513 |
| 1731087000 | 105 | -2 | -1.87 | 105 | 105.5 | 105 | 60855 |
| 1731000600 | 107 | 0.5 | 0.47 | 107 | 107 | 107 | 102047 |
| 1730914200 | 106.5 | 2 | 1.91 | 106.5 | 106.5 | 106.5 | 210250 |
| 1730827800 | 104.5 | -0.75 | -0.71 | 106 | 106 | 104.5 | 399967 |
| 1730741400 | 105.25 | 0.25 | 0.24 | 106 | 106 | 105.25 | 138774 |
| 1730482200 | 105 | 0 | 0.00 | 105.5 | 105.5 | 105 | 241049 |
| 1730395800 | 105 | -1 | -0.94 | 106 | 106 | 105 | 272889 |
| 1730309400 | 106 | 1.5 | 1.44 | 103.5 | 107 | 103.5 | 601587 |
| 1730223000 | 104.5 | -0.5 | -0.48 | 105 | 105 | 104.5 | 912804 |
| 1730136600 | 105 | -0.25 | -0.24 | 106 | 106 | 105 | 155545 |
| 1729873800 | 105.25 | 0 | 0.00 | 105.5 | 105.5 | 105.25 | 258634 |
| 1729787400 | 105.25 | -0.5 | -0.47 | 105.25 | 105.25 | 105.25 | 100974 |
| 1729701000 | 105.75 | 0.5 | 0.48 | 104.5 | 107 | 104.5 | 569840 |
| 1729614600 | 105.25 | -0.25 | -0.24 | 105.5 | 105.5 | 105.25 | 278984 |
| 1729528200 | 105.5 | -1 | -0.94 | 106 | 106 | 105.5 | 196032 |
| 1729269000 | 106.5 | 1.25 | 1.19 | 106.5 | 106.5 | 106.5 | 163956 |
| 1729182600 | 105.25 | -0.25 | -0.24 | 104 | 105.5 | 104 | 83785 |
| 1729096200 | 105.5 | 1 | 0.96 | 104.5 | 106.5 | 104.5 | 168618 |
| 1729009800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 734082 |
| 1728923400 | 104.5 | -1 | -0.95 | 104 | 104.5 | 104 | 221775 |
| 1728664200 | 105.5 | 0.75 | 0.72 | 103 | 105.5 | 103 | 169827 |
| 1728577800 | 104.75 | -0.25 | -0.24 | 105.5 | 105.5 | 104.75 | 398615 |
| 1728491400 | 105 | 0.5 | 0.48 | 104.5 | 105.5 | 104.5 | 361871 |
| 1728405000 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 288568 |
| 1728318600 | 104.5 | -1.25 | -1.18 | 105.5 | 105.5 | 104 | 265853 |
| 1728059400 | 105.75 | 0.5 | 0.48 | 105.75 | 105.75 | 105.75 | 202806 |
| 1727973000 | 105.25 | 0.5 | 0.48 | 105 | 105.25 | 105 | 2565580 |
| 1727886600 | 104.75 | -0.75 | -0.71 | 105.5 | 105.5 | 104.5 | 88106 |
| 1727800200 | 105.5 | -0.5 | -0.47 | 106 | 106 | 105.5 | 394861 |
| 1727713800 | 106 | -1 | -0.93 | 106 | 106 | 106 | 68236 |
| 1727454600 | 107 | 1 | 0.94 | 108 | 108 | 107 | 164247 |
| 1727368200 | 106 | 1 | 0.95 | 106 | 107 | 105.5 | 113103 |
| 1727281800 | 105 | -1.5 | -1.41 | 105.5 | 106 | 105 | 148585 |
| 1727195400 | 106.5 | 1 | 0.95 | 106.5 | 106.5 | 106 | 634923 |
| 1727109000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 153273 |
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
