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 | -5 | -4.77099236641 | 104.8 | 105 | 99.6 | 612360 | 101.54004977 | DE |
| 4 | 0.1 | 0.100300902708 | 99.7 | 105 | 99.2 | 594585 | 101.67044402 | DE |
| 12 | -10.8 | -9.76491862568 | 110.6 | 115 | 99.2 | 768262 | 106.40101752 | DE |
| 26 | -13.2 | -11.6814159292 | 113 | 126 | 99.2 | 706381 | 111.61493496 | DE |
| 52 | -22 | -18.0623973727 | 121.8 | 131.6 | 99.2 | 807505 | 115.4732718 | DE |
| 156 | -101.2 | -50.3482587065 | 201 | 224.5 | 99.2 | 760354 | 148.08564599 | DE |
| 260 | -121.7 | -54.9435665914 | 221.5 | 280 | 99.2 | 741900 | 178.35771339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 99.8 | 0.2 | 0.20 | 100.2 | 100.4 | 99.8 | 1725640 |
| 1734629400 | 99.6 | -2 | -1.97 | 101.8 | 101.8 | 99.6 | 1032233 |
| 1734543000 | 101.6 | -0.8 | -0.78 | 103.6 | 103.6 | 101.6 | 615828 |
| 1734456600 | 102.4 | -1.2 | -1.16 | 103.2 | 103.2 | 102.2 | 458299 |
| 1734370200 | 103.6 | 0.8 | 0.78 | 103 | 103.8 | 103 | 459679 |
| 1734111000 | 102.8 | -0.2 | -0.19 | 104.8 | 105 | 102.2 | 495761 |
| 1734024600 | 103 | 0.6 | 0.59 | 103 | 103.4 | 102.4 | 246460 |
| 1733938200 | 102.4 | 0.4 | 0.39 | 102.4 | 102.4 | 102 | 299750 |
| 1733851800 | 102 | -0.8 | -0.78 | 102 | 102 | 101.4 | 331737 |
| 1733765400 | 102.8 | 0.2 | 0.19 | 102.4 | 104.2 | 102.4 | 354571 |
| 1733506200 | 102.6 | 0.6 | 0.59 | 104.2 | 104.2 | 101.8 | 452007 |
| 1733419800 | 102 | -0.2 | -0.20 | 103.4 | 103.4 | 101.8 | 555593 |
| 1733333400 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102 | 499681 |
| 1733247000 | 102.2 | -1.4 | -1.35 | 103.6 | 103.8 | 102.2 | 1196775 |
| 1733160600 | 103.6 | 1 | 0.97 | 103.6 | 103.8 | 103 | 639780 |
| 1732901400 | 102.6 | 0.8 | 0.79 | 101.6 | 103 | 101.6 | 566679 |
| 1732815000 | 101.8 | 0.8 | 0.79 | 101 | 101.8 | 101 | 462968 |
| 1732728600 | 101 | 0.6 | 0.60 | 100.4 | 101.4 | 100.4 | 1297892 |
| 1732642200 | 100.4 | 0 | 0.00 | 100.2 | 100.6 | 99.8 | 442306 |
| 1732555800 | 100.4 | 1.2 | 1.21 | 100.2 | 100.4 | 99.8 | 931367 |
| 1732296600 | 99.2 | -0.5 | -0.50 | 99.7 | 100 | 99.2 | 552324 |
| 1732210200 | 99.7 | 0.2 | 0.20 | 99.5 | 100 | 99.5 | 482080 |
| 1732123800 | 99.5 | -0.3 | -0.30 | 100 | 100.4 | 99.4 | 930331 |
| 1732037400 | 99.8 | -2.4 | -2.35 | 102 | 102.2 | 99.8 | 1571401 |
| 1731951000 | 102.2 | -4.6 | -4.31 | 106.8 | 106.8 | 102 | 948723 |
| 1731691800 | 106.8 | -4.8 | -4.30 | 111.6 | 111.6 | 106.8 | 1210596 |
| 1731605400 | 111.6 | -1.2 | -1.06 | 113.4 | 113.4 | 111.6 | 574247 |
| 1731519000 | 112.8 | 0 | 0.00 | 114.6 | 114.6 | 112.2 | 311552 |
| 1731432600 | 112.8 | -1 | -0.88 | 113.4 | 113.6 | 111.8 | 647933 |
| 1731346200 | 113.8 | 2.8 | 2.52 | 111.4 | 115 | 111.4 | 2139436 |
| 1731087000 | 111 | 2 | 1.83 | 109 | 111.6 | 108.4 | 435320 |
| 1731000600 | 109 | 2 | 1.87 | 107.4 | 109.2 | 107.2 | 1696469 |
| 1730914200 | 107 | 0.6 | 0.56 | 110 | 110 | 107 | 678187 |
| 1730827800 | 106.4 | -2.6 | -2.39 | 108.4 | 110 | 106.4 | 436570 |
| 1730741400 | 109 | -0.2 | -0.18 | 109 | 110.8 | 109 | 164638 |
| 1730482200 | 109.2 | 1 | 0.92 | 108.8 | 109.4 | 108 | 352443 |
| 1730395800 | 108.2 | -1.2 | -1.10 | 109.2 | 109.6 | 108.2 | 345902 |
| 1730309400 | 109.4 | 0.4 | 0.37 | 109 | 109.6 | 109 | 732929 |
| 1730223000 | 109 | -1 | -0.91 | 108.8 | 109.4 | 108.8 | 1052199 |
| 1730136600 | 110 | 1.4 | 1.29 | 108.2 | 110 | 108.2 | 556482 |
| 1729873800 | 108.6 | 0 | 0.00 | 109.2 | 109.2 | 108.2 | 1331512 |
| 1729787400 | 108.6 | -2.6 | -2.34 | 111.2 | 111.2 | 108.6 | 1047654 |
| 1729701000 | 111.2 | 1.2 | 1.09 | 109.8 | 111.2 | 109.8 | 419764 |
| 1729614600 | 110 | 1 | 0.92 | 109 | 110.2 | 109 | 940418 |
| 1729528200 | 109 | 1.8 | 1.68 | 107 | 109 | 106.4 | 421920 |
| 1729269000 | 107.2 | 3.8 | 3.68 | 102.8 | 107.2 | 102.8 | 628577 |
| 1729182600 | 103.4 | 2.4 | 2.38 | 101 | 103.4 | 101 | 1720590 |
| 1729096200 | 101 | -1.4 | -1.37 | 103.2 | 103.2 | 101 | 2468862 |
| 1729009800 | 102.4 | -6.2 | -5.71 | 108.4 | 108.8 | 102.4 | 792555 |
| 1728923400 | 108.6 | -0.6 | -0.55 | 109.2 | 109.2 | 108.4 | 486064 |
| 1728664200 | 109.2 | -0.8 | -0.73 | 109.4 | 110 | 109.2 | 682806 |
| 1728577800 | 110 | -0.6 | -0.54 | 110 | 110.4 | 109.2 | 720155 |
| 1728491400 | 110.6 | 0.6 | 0.55 | 110.6 | 110.8 | 110.2 | 248268 |
| 1728405000 | 110 | -2.8 | -2.48 | 112.2 | 112.2 | 110 | 1198511 |
| 1728318600 | 112.8 | 0.8 | 0.71 | 112 | 112.8 | 112 | 829101 |
| 1728059400 | 112 | -0.6 | -0.53 | 112 | 112.2 | 112 | 923117 |
| 1727973000 | 112.6 | -0.6 | -0.53 | 112.6 | 112.6 | 112.6 | 368347 |
| 1727886600 | 113.2 | 1 | 0.89 | 112 | 113.2 | 112 | 319855 |
| 1727800200 | 112.2 | -1.2 | -1.06 | 113.2 | 113.4 | 112.2 | 916565 |
| 1727713800 | 113.4 | 0 | 0.00 | 110 | 113.4 | 110 | 1176142 |
| 1727454600 | 113.4 | 0.8 | 0.71 | 110.6 | 113.4 | 110.6 | 1295828 |
| 1727368200 | 112.6 | 2.6 | 2.36 | 109.4 | 113.2 | 109.4 | 1212318 |
| 1727281800 | 110 | 1 | 0.92 | 109 | 111 | 108 | 1099063 |
| 1727195400 | 109 | 1.4 | 1.30 | 106 | 109 | 105.2 | 734577 |
| 1727109000 | 107.6 | -2.4 | -2.18 | 110 | 110 | 106 | 524124 |
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
