We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 1.70132325142 | 105.8 | 108 | 105.4 | 980549 | 106.63373301 | DE |
| 4 | 4.6 | 4.46601941748 | 103 | 108 | 102.2 | 730669 | 105.84711171 | DE |
| 12 | 4.8 | 4.66926070039 | 102.8 | 109.2 | 97.9 | 974747 | 104.82953979 | DE |
| 26 | 28.6 | 36.2025316456 | 79 | 109.2 | 75.1 | 1069553 | 96.4229433 | DE |
| 52 | 20.6 | 23.6781609195 | 87 | 109.2 | 74.1 | 850381 | 90.58180429 | DE |
| 156 | 3.1 | 2.96650717703 | 104.5 | 114 | 65.5 | 814124 | 91.53350119 | DE |
| 260 | 17.6 | 19.5555555556 | 90 | 114 | 60 | 796428 | 91.77700837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 107.4 | 0.4 | 0.37 | 106.6 | 107.6 | 106.6 | 288464 |
| 1734715800 | 107 | 0.8 | 0.75 | 105.8 | 107 | 105.8 | 1569156 |
| 1734629400 | 106.2 | -0.8 | -0.75 | 106 | 106.4 | 106 | 1867806 |
| 1734543000 | 107 | 0.6 | 0.56 | 106.4 | 107.2 | 106.2 | 482562 |
| 1734456600 | 106.4 | 0.4 | 0.38 | 105.8 | 106.8 | 105.4 | 694758 |
| 1734370200 | 106 | 0 | 0.00 | 103.8 | 107 | 103.8 | 325772 |
| 1734111000 | 106 | 0.2 | 0.19 | 106.4 | 106.4 | 105.8 | 2481442 |
| 1734024600 | 105.8 | 0.2 | 0.19 | 103 | 106.2 | 103 | 258084 |
| 1733938200 | 105.6 | -1.2 | -1.12 | 102.6 | 107.4 | 102.6 | 1218136 |
| 1733851800 | 106.8 | 0.2 | 0.19 | 107 | 107.4 | 106.4 | 427051 |
| 1733765400 | 106.6 | -0.4 | -0.37 | 106.8 | 107 | 106.6 | 706134 |
| 1733506200 | 107 | 0.8 | 0.75 | 106 | 107.6 | 106 | 254267 |
| 1733419800 | 106.2 | -0.2 | -0.19 | 106.2 | 106.8 | 106 | 407632 |
| 1733333400 | 106.4 | 0.8 | 0.76 | 106 | 107.4 | 104.6 | 506626 |
| 1733247000 | 105.6 | 2.4 | 2.33 | 104 | 105.6 | 103.6 | 481968 |
| 1733160600 | 103.2 | -0.6 | -0.58 | 103.8 | 103.8 | 102.2 | 647387 |
| 1732901400 | 103.8 | -0.2 | -0.19 | 104.4 | 104.4 | 103.6 | 470236 |
| 1732815000 | 104 | -0.2 | -0.19 | 106 | 106 | 103.6 | 304992 |
| 1732728600 | 104.2 | 0.8 | 0.77 | 103.8 | 104.8 | 103.6 | 897709 |
| 1732642200 | 103.4 | 0 | 0.00 | 103 | 103.4 | 103 | 323188 |
| 1732555800 | 103.4 | -0.6 | -0.58 | 104 | 104.4 | 103.4 | 2176225 |
| 1732296600 | 104 | 0.6 | 0.58 | 106 | 106 | 102.8 | 1274494 |
| 1732210200 | 103.4 | 0.6 | 0.58 | 105.8 | 105.8 | 102.4 | 494564 |
| 1732123800 | 102.8 | -0.2 | -0.19 | 102.6 | 103.6 | 102.4 | 1339434 |
| 1732037400 | 103 | -0.4 | -0.39 | 103.8 | 104.6 | 102.6 | 1901256 |
| 1731951000 | 103.4 | -1.4 | -1.34 | 104.4 | 104.8 | 102.4 | 1773151 |
| 1731691800 | 104.8 | 0.4 | 0.38 | 104 | 106 | 104 | 336390 |
| 1731605400 | 104.4 | -0.6 | -0.57 | 104 | 105.2 | 103.6 | 1008826 |
| 1731519000 | 105 | -0.2 | -0.19 | 105.2 | 105.2 | 104.4 | 452558 |
| 1731432600 | 105.2 | -2.6 | -2.41 | 106.2 | 107.4 | 105.2 | 1986154 |
| 1731346200 | 107.8 | 1.2 | 1.13 | 107.4 | 107.8 | 107.2 | 255276 |
| 1731087000 | 106.6 | 0.6 | 0.57 | 106.8 | 107 | 106 | 568852 |
| 1731000600 | 106 | 0.6 | 0.57 | 106.2 | 106.8 | 105 | 741085 |
| 1730914200 | 105.4 | -1.6 | -1.50 | 107 | 108.2 | 105.4 | 2022137 |
| 1730827800 | 107 | 0 | 0.00 | 107 | 107.6 | 107 | 1693520 |
| 1730741400 | 107 | 0 | 0.00 | 107 | 107.8 | 107 | 423403 |
| 1730482200 | 107 | 1.2 | 1.13 | 106 | 107.4 | 105 | 1699959 |
| 1730395800 | 105.8 | -0.4 | -0.38 | 107 | 107.2 | 105.2 | 1073103 |
| 1730309400 | 106.2 | -0.4 | -0.38 | 106.8 | 109 | 106.2 | 526659 |
| 1730223000 | 106.6 | -1.4 | -1.30 | 108.4 | 108.4 | 105.6 | 787160 |
| 1730136600 | 108 | 0.4 | 0.37 | 108 | 109.2 | 107.6 | 878386 |
| 1729873800 | 107.6 | 1.6 | 1.51 | 107 | 107.8 | 106 | 850181 |
| 1729787400 | 106 | -1.8 | -1.67 | 107 | 108 | 105 | 1420797 |
| 1729701000 | 107.8 | 4 | 3.85 | 104 | 109 | 103.8 | 1649561 |
| 1729614600 | 103.8 | 0 | 0.00 | 105 | 105 | 102.4 | 928915 |
| 1729528200 | 103.8 | -0.8 | -0.76 | 104.6 | 104.8 | 103.6 | 425061 |
| 1729269000 | 104.6 | 0.6 | 0.58 | 104.2 | 105 | 104 | 1050812 |
| 1729182600 | 104 | -0.2 | -0.19 | 104.8 | 104.8 | 103.6 | 502430 |
| 1729096200 | 104.2 | -0.6 | -0.57 | 104.8 | 104.8 | 104.2 | 669322 |
| 1729009800 | 104.8 | -0.2 | -0.19 | 104.8 | 105.4 | 104.4 | 1295010 |
| 1728923400 | 105 | 1 | 0.96 | 106.8 | 106.8 | 104.2 | 1726462 |
| 1728664200 | 104 | -0.6 | -0.57 | 104 | 104.8 | 104 | 618298 |
| 1728577800 | 104.6 | 0.2 | 0.19 | 104.6 | 104.6 | 103.2 | 1239168 |
| 1728491400 | 104.4 | -1.6 | -1.51 | 103 | 106 | 103 | 1105997 |
| 1728405000 | 106 | 7.1 | 7.18 | 101.6 | 106 | 99.6 | 1704527 |
| 1728318600 | 98.9 | -0.9 | -0.90 | 99 | 99.2 | 97.9 | 463418 |
| 1728059400 | 99.8 | 0.1 | 0.10 | 98.3 | 100 | 98.3 | 2331659 |
| 1727973000 | 99.7 | 0.3 | 0.30 | 99.4 | 100.2 | 98.7 | 299735 |
| 1727886600 | 99.4 | -0.6 | -0.60 | 100.2 | 100.2 | 98.2 | 900368 |
| 1727800200 | 100 | -2.6 | -2.53 | 102.8 | 103.8 | 99.4 | 1277139 |
| 1727713800 | 102.6 | -2.4 | -2.29 | 105.4 | 105.4 | 101.4 | 1086463 |
| 1727454600 | 105 | 0.8 | 0.77 | 105.8 | 106.6 | 104.4 | 12447209 |
| 1727368200 | 104.2 | 0.4 | 0.39 | 103.6 | 105.8 | 103.6 | 2687151 |
| 1727281800 | 103.8 | 1.2 | 1.17 | 102.2 | 104.2 | 102 | 471972 |
| 1727195400 | 102.6 | 2 | 1.99 | 98.6 | 102.6 | 98.6 | 603047 |
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
