We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 7.25 | 7.46268656716 | 97.15 | 107.4 | 96 | 1196591 | 101.54296542 | DE |
| 4 | 3.9 | 3.88059701493 | 100.5 | 107.4 | 86 | 1295869 | 96.33790659 | DE |
| 12 | -2.6 | -2.42990654206 | 107 | 116.8 | 86 | 1552655 | 101.37239228 | DE |
| 26 | -93.7 | -47.2993437658 | 198.1 | 203 | 86 | 1357827 | 122.11268433 | DE |
| 52 | -115.2 | -52.4590163934 | 219.6 | 279 | 86 | 1231655 | 164.93854531 | DE |
| 156 | -440.6 | -80.8440366972 | 545 | 736 | 86 | 1512606 | 305.40598182 | DE |
| 260 | -440.6 | -80.8440366972 | 545 | 736 | 86 | 1512606 | 305.40598182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 104.5 | -0.1 | -0.10 | 106 | 107.4 | 102.5 | 1529623 |
| 1720110600 | 104.6 | 2.2 | 2.15 | 103 | 105.3 | 102 | 686192 |
| 1720024200 | 102.4 | 3.1 | 3.12 | 99.65 | 102.4 | 97.15 | 1165143 |
| 1719937800 | 99.3 | 1.3 | 1.33 | 99 | 99.5 | 96 | 1230269 |
| 1719851400 | 98 | 3.6 | 3.81 | 97.15 | 99.8 | 96 | 1371726 |
| 1719592200 | 94.4 | -3.6 | -3.67 | 95.7 | 100 | 90.6 | 1696918 |
| 1719505800 | 98 | 8 | 8.89 | 87.4 | 98.35 | 87.4 | 3176986 |
| 1719419400 | 90 | 3.45 | 3.99 | 86.75 | 93 | 86.7 | 3800710 |
| 1719333000 | 86.55 | -0.7 | -0.80 | 87.2 | 90 | 86 | 1165710 |
| 1719246600 | 87.25 | -5.05 | -5.47 | 93 | 93.95 | 87.25 | 1003801 |
| 1718987400 | 92.3 | -4.2 | -4.35 | 95.6 | 97.45 | 92.3 | 1680218 |
| 1718901000 | 96.5 | -0.3 | -0.31 | 95 | 100.3 | 95 | 508028 |
| 1718814600 | 96.8 | -0.25 | -0.26 | 96.1 | 97.7 | 95.55 | 490986 |
| 1718728200 | 97.05 | -0.3 | -0.31 | 97.4 | 97.75 | 94.8 | 931866 |
| 1718641800 | 97.35 | -0.55 | -0.56 | 101.1 | 101.1 | 96.8 | 1757482 |
| 1718382600 | 97.9 | -0.55 | -0.56 | 99.6 | 102.1 | 97.9 | 1033836 |
| 1718296200 | 98.45 | -4.35 | -4.23 | 101 | 103.1 | 98.45 | 516656 |
| 1718209800 | 102.8 | -0.1 | -0.10 | 103.2 | 105.5 | 101.7 | 603757 |
| 1718123400 | 102.9 | 1.3 | 1.28 | 101 | 103.6 | 100.1 | 511093 |
| 1718037000 | 101.6 | -0.2 | -0.20 | 100.5 | 104 | 100.5 | 1056372 |
| 1717777800 | 101.8 | -1.4 | -1.36 | 101.3 | 103.8 | 101.3 | 317343 |
| 1717691400 | 103.2 | 0.3 | 0.29 | 101.7 | 104.4 | 101.7 | 383188 |
| 1717605000 | 102.9 | -0.9 | -0.87 | 103.3 | 104.2 | 99.15 | 623897 |
| 1717518600 | 103.8 | -2 | -1.89 | 106.9 | 107.2 | 103.8 | 612040 |
| 1717432200 | 105.8 | -1.5 | -1.40 | 108 | 108.6 | 103.5 | 848562 |
| 1717173000 | 107.3 | 2.1 | 2.00 | 103.7 | 109.2 | 103.7 | 1864296 |
| 1717086600 | 105.2 | 0.1 | 0.10 | 105 | 107.1 | 103.9 | 638374 |
| 1717000200 | 105.1 | -4.7 | -4.28 | 112.8 | 112.8 | 105.1 | 1060251 |
| 1716913800 | 109.8 | -0.5 | -0.45 | 110 | 113.9 | 108.2 | 1155253 |
| 1716568200 | 110.3 | -0.8 | -0.72 | 109.9 | 111.5 | 105.8 | 1509702 |
| 1716481800 | 111.1 | 2.3 | 2.11 | 111.5 | 116.7 | 110.9 | 1530288 |
| 1716395400 | 108.8 | 6.1 | 5.94 | 105 | 109.2 | 102.7 | 4827853 |
| 1716309000 | 102.7 | -3 | -2.84 | 107.6 | 107.6 | 102.6 | 643043 |
| 1716222600 | 105.7 | -2.5 | -2.31 | 110 | 110.1 | 105.7 | 407146 |
| 1715963400 | 108.2 | -3.3 | -2.96 | 112.8 | 112.8 | 107 | 1085523 |
| 1715877000 | 111.5 | -2 | -1.76 | 114 | 116.8 | 111.3 | 929087 |
| 1715790600 | 113.5 | 2.3 | 2.07 | 113 | 114.2 | 111.5 | 1001636 |
| 1715704200 | 111.2 | 1.6 | 1.46 | 109.6 | 112.3 | 107.8 | 918842 |
| 1715617800 | 109.6 | -4.1 | -3.61 | 115.9 | 115.9 | 108.2 | 994200 |
| 1715358600 | 113.7 | 0.8 | 0.71 | 114.5 | 116.4 | 112.4 | 751282 |
| 1715272200 | 112.9 | -1.7 | -1.48 | 115.5 | 115.5 | 110.2 | 688493 |
| 1715185800 | 114.6 | 3.5 | 3.15 | 113.4 | 115.2 | 111.8 | 1242485 |
| 1715099400 | 111.1 | 1 | 0.91 | 110.5 | 112.5 | 108.4 | 1346819 |
| 1714753800 | 110.1 | 3.7 | 3.48 | 105.4 | 113.9 | 104.6 | 1716276 |
| 1714667400 | 106.4 | 5.2 | 5.14 | 101 | 106.4 | 100 | 1933772 |
| 1714581000 | 101.2 | 2.85 | 2.90 | 98 | 101.4 | 95.75 | 1081567 |
| 1714494600 | 98.35 | -5.85 | -5.61 | 103.5 | 104.8 | 97.55 | 16576369 |
| 1714408200 | 104.2 | 7.3 | 7.53 | 97 | 104.2 | 94.8 | 970733 |
| 1714149000 | 96.9 | 3.8 | 4.08 | 93.95 | 98.15 | 93.95 | 1127954 |
| 1714062600 | 93.1 | -9.5 | -9.26 | 101.4 | 102 | 91.5 | 1353267 |
| 1713976200 | 102.6 | 0.1 | 0.10 | 101.5 | 103.3 | 98.3 | 1657226 |
| 1713889800 | 102.5 | 6.25 | 6.49 | 96.3 | 102.9 | 96.3 | 962292 |
| 1713803400 | 96.25 | 3.5 | 3.77 | 94.7 | 98.25 | 92.55 | 904793 |
| 1713544200 | 92.75 | -1.75 | -1.85 | 94.1 | 95.35 | 92 | 838891 |
| 1713457800 | 94.5 | -4.4 | -4.45 | 100 | 100 | 92.25 | 2447936 |
| 1713371400 | 98.9 | -1.3 | -1.30 | 98.6 | 101.1 | 92.2 | 3400894 |
| 1713285000 | 100.2 | -6.9 | -6.44 | 103.8 | 108.8 | 100.2 | 1754355 |
| 1713198600 | 107.1 | 0.1 | 0.09 | 107 | 109.9 | 104 | 2030679 |
| 1712939400 | 107 | -1.9 | -1.74 | 112 | 112.6 | 107 | 650093 |
| 1712853000 | 108.9 | -3.3 | -2.94 | 110.6 | 113.8 | 108.8 | 970973 |
| 1712766600 | 112.2 | -2.8 | -2.43 | 114.8 | 116.6 | 111.4 | 1125858 |
| 1712680200 | 115 | 3.5 | 3.14 | 110 | 118.3 | 110 | 1075961 |
| 1712593800 | 111.5 | -1.7 | -1.50 | 112.7 | 113.8 | 110 | 676484 |
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
