Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.1 | -3.75802016499 | 109.1 | 115.9 | 101 | 2120849 | 106.14524325 | DE |
| 4 | -3.1 | -2.86771507863 | 108.1 | 115.9 | 88.65 | 5209991 | 96.28723696 | DE |
| 12 | -24 | -18.6046511628 | 129 | 164.3 | 88.65 | 3973642 | 115.93111389 | DE |
| 26 | -57.8 | -35.5036855037 | 162.8 | 165.2 | 88.65 | 3588176 | 128.2929418 | DE |
| 52 | -20.7 | -16.4677804296 | 125.7 | 169.2 | 86 | 2628723 | 124.55490375 | DE |
| 156 | -302.5 | -74.2331288344 | 407.5 | 424.5 | 86 | 1846874 | 191.493411 | DE |
| 260 | -440 | -80.7339449541 | 545 | 736 | 86 | 1836942 | 243.51908195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 105 | 0.3 | 0.29 | 102.4 | 106.8 | 102.4 | 1424175 |
| 1743096600 | 104.7 | 0.8 | 0.77 | 103.9 | 105.3 | 101.5 | 1384160 |
| 1743010200 | 103.9 | 2.2 | 2.16 | 103.7 | 107.4 | 102 | 1649720 |
| 1742923800 | 101.7 | -2.6 | -2.49 | 102.6 | 107.6 | 101.7 | 1280321 |
| 1742837400 | 104.3 | -7.2 | -6.46 | 108.2 | 113.7 | 101 | 3095255 |
| 1742578200 | 111.5 | 1.9 | 1.73 | 109.1 | 115.9 | 109 | 3194787 |
| 1742491800 | 109.6 | -0.7 | -0.63 | 109.5 | 112.6 | 109.2 | 1551832 |
| 1742405400 | 110.3 | -4.7 | -4.09 | 113.3 | 114 | 109.3 | 1440105 |
| 1742319000 | 115 | 5 | 4.55 | 111 | 115 | 109 | 1373300 |
| 1742232600 | 110 | 9.8 | 9.78 | 100 | 111.6 | 98.8 | 2473120 |
| 1741973400 | 100.2 | -1.6 | -1.57 | 99.05 | 102.3 | 98.8 | 623639 |
| 1741887000 | 101.8 | 1.5 | 1.50 | 100.2 | 104.3 | 97.8 | 1844020 |
| 1741800600 | 100.3 | 3.2 | 3.30 | 97.6 | 101 | 96.75 | 2290334 |
| 1741714200 | 97.1 | 2.5 | 2.64 | 95.45 | 99.25 | 92 | 2584109 |
| 1741627800 | 94.6 | -7.1 | -6.98 | 101.8 | 103 | 94.6 | 2040999 |
| 1741368600 | 101.7 | 8.8 | 9.47 | 93 | 103.9 | 91.9 | 3056345 |
| 1741282200 | 92.9 | 1.25 | 1.36 | 93.55 | 93.55 | 89.4 | 6461058 |
| 1741195800 | 91.65 | 0.35 | 0.38 | 92.6 | 95 | 88.65 | 11061613 |
| 1741109400 | 91.3 | -13.8 | -13.13 | 108 | 108 | 89.25 | 50651433 |
| 1741023000 | 105.1 | -7.5 | -6.66 | 111.9 | 111.9 | 105.1 | 2188344 |
| 1740763800 | 112.6 | 3.7 | 3.40 | 108.1 | 113.1 | 107.3 | 3955325 |
| 1740677400 | 108.9 | -1.5 | -1.36 | 110.1 | 110.1 | 108.5 | 2710214 |
| 1740591000 | 110.4 | 0 | 0.00 | 110 | 114.2 | 109.9 | 10534789 |
| 1740504600 | 110.4 | -1.6 | -1.43 | 111.7 | 113.1 | 108.5 | 5528725 |
| 1740418200 | 112 | -4.8 | -4.11 | 117.4 | 118 | 110.8 | 3226739 |
| 1740159000 | 116.8 | -15.2 | -11.52 | 132 | 132 | 116.8 | 10430477 |
| 1740072600 | 132 | 2.1 | 1.62 | 130 | 133.9 | 128.1 | 2223278 |
| 1739986200 | 129.9 | 2.9 | 2.28 | 126.3 | 131.1 | 125.5 | 3292739 |
| 1739899800 | 127 | -0.4 | -0.31 | 129 | 129 | 125.5 | 2002300 |
| 1739813400 | 127.4 | -2.3 | -1.77 | 128.9 | 130.4 | 126.6 | 4364122 |
| 1739554200 | 129.69999 | -0.5 | -0.38 | 130.5 | 132 | 129.19999 | 1327119 |
| 1739467800 | 130.19999 | -0.3 | -0.23 | 129 | 132.69999 | 128.19999 | 6228240 |
| 1739381400 | 130.5 | 0.6 | 0.46 | 131.3 | 133.3 | 128.9 | 3394877 |
| 1739295000 | 129.9 | -1.9 | -1.44 | 130 | 133.8 | 129 | 3379191 |
| 1739208600 | 131.8 | -0.2 | -0.15 | 134.4 | 134.4 | 129.3 | 3372271 |
| 1738949400 | 132 | -2 | -1.49 | 134.3 | 135.5 | 130.6 | 3823421 |
| 1738863000 | 134 | -3 | -2.19 | 139.4 | 139.6 | 134 | 1273164 |
| 1738776600 | 137 | 0 | 0.00 | 138 | 138 | 134.1 | 1414200 |
| 1738690200 | 137 | -2.2 | -1.58 | 137.6 | 140.8 | 135.9 | 3209149 |
| 1738603800 | 139.19999 | -6.6 | -4.53 | 142.9 | 143.4 | 138.19999 | 1963223 |
| 1738344600 | 145.8 | 1 | 0.69 | 145.9 | 147.6 | 143.5 | 1672945 |
| 1738258200 | 144.8 | 2.8 | 1.97 | 142 | 146.5 | 140.6 | 1631890 |
| 1738171800 | 142 | -4 | -2.74 | 149.8 | 150 | 141.4 | 1896076 |
| 1738085400 | 146 | 8.8 | 6.41 | 138.3 | 148.8 | 138.3 | 3289132 |
| 1737999000 | 137.19999 | -3.9 | -2.76 | 141.1 | 141.1 | 137.19999 | 1525385 |
| 1737739800 | 141.1 | -1.1 | -0.77 | 140.4 | 142.9 | 137.9 | 2787649 |
| 1737653400 | 142.19999 | -8.2 | -5.45 | 149 | 152 | 142.19999 | 2744463 |
| 1737567000 | 150.4 | -4.6 | -2.97 | 155 | 158.19999 | 147.1 | 3557859 |
| 1737480600 | 155 | 6.5 | 4.38 | 149.6 | 155 | 147.1 | 4021538 |
| 1737394200 | 148.5 | 5.5 | 3.85 | 142.8 | 148.9 | 142.19999 | 2884223 |
| 1737135000 | 143 | -4.3 | -2.92 | 147.1 | 149.19999 | 141 | 3321496 |
| 1737048600 | 147.3 | 2.3 | 1.59 | 148 | 150.4 | 144.19999 | 2892846 |
| 1736962200 | 145 | 3.6 | 2.55 | 141.6 | 145.8 | 134.3 | 1936582 |
| 1736875800 | 141.4 | -1.3 | -0.91 | 144.3 | 152 | 141.4 | 2959802 |
| 1736789400 | 142.69999 | 11.7 | 8.93 | 136.5 | 164.3 | 135.9 | 4435505 |
| 1736530200 | 131 | -2.3 | -1.73 | 132.9 | 132.9 | 130 | 1314971 |
| 1736443800 | 133.3 | 4.1 | 3.17 | 128.3 | 133.9 | 127 | 2923309 |
| 1736357400 | 129.19999 | -5.9 | -4.37 | 134.3 | 137.9 | 127.4 | 6103265 |
| 1736271000 | 135.1 | 1.8 | 1.35 | 133.69999 | 139.9 | 133.69999 | 1808972 |
| 1736184600 | 133.3 | 2.3 | 1.76 | 130.3 | 138 | 130.3 | 2546149 |
| 1735925400 | 131 | 2.6 | 2.02 | 129 | 133.8 | 128.8 | 4266410 |
| 1735839000 | 128.4 | -0.4 | -0.31 | 129.3 | 131.6 | 127.7 | 1104562 |
| 1735666200 | 128.8 | 3.5 | 2.79 | 123.7 | 131.4 | 123.2 | 961138 |
| 1735579800 | 125.3 | -1.6 | -1.26 | 124.9 | 126.5 | 122.5 | 1573950 |
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
