We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -3.4 | -3.00884955752 | 113 | 113.4 | 110 | 1420175 | 111.13808751 | DE |
| 4 | 1.6 | 1.48148148148 | 108 | 113.4 | 107.4 | 1855016 | 110.56458403 | DE |
| 12 | 2.6 | 2.42990654206 | 107 | 113.4 | 105 | 1662525 | 108.78387312 | DE |
| 26 | 4.4 | 4.1825095057 | 105.2 | 113.4 | 102.8 | 1610226 | 106.5312993 | DE |
| 52 | 4.6 | 4.38095238095 | 105 | 113.4 | 101.4 | 1703529 | 105.12467471 | DE |
| 156 | -4.4 | -3.85964912281 | 114 | 114 | 94 | 1485432 | 102.95100252 | DE |
| 260 | -2.4 | -2.14285714286 | 112 | 117 | 74.2 | 1216501 | 103.46005892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 109.6 | -1.4 | -1.26 | 111 | 111 | 109.6 | 1137096 |
| 1740677400 | 111 | 0.6 | 0.54 | 110.4 | 112.2 | 110.4 | 1203386 |
| 1740591000 | 110.4 | -0.4 | -0.36 | 111.4 | 111.4 | 110.2 | 857696 |
| 1740504600 | 110.8 | -0.6 | -0.54 | 111.8 | 111.8 | 110.8 | 2457265 |
| 1740418200 | 111.4 | -0.6 | -0.54 | 113.4 | 113.4 | 111.4 | 993195 |
| 1740159000 | 112 | -0.8 | -0.71 | 113 | 113 | 112 | 1589335 |
| 1740072600 | 112.8 | -0.4 | -0.35 | 113 | 113 | 112.6 | 953642 |
| 1739986200 | 113.2 | 1.2 | 1.07 | 111.6 | 113.2 | 111.6 | 1016801 |
| 1739899800 | 112 | -0.2 | -0.18 | 112.6 | 112.6 | 112 | 3366440 |
| 1739813400 | 112.2 | 0.6 | 0.54 | 112 | 112.6 | 111.8 | 3155817 |
| 1739554200 | 111.6 | 0.6 | 0.54 | 111.2 | 111.6 | 111.2 | 1176809 |
| 1739467800 | 111 | 0.2 | 0.18 | 111.2 | 111.2 | 110.6 | 1478049 |
| 1739381400 | 110.8 | 0.2 | 0.18 | 110.4 | 111.4 | 110.4 | 3405205 |
| 1739295000 | 110.6 | 0.4 | 0.36 | 109.8 | 110.6 | 109.6 | 986204 |
| 1739208600 | 110.2 | 0 | 0.00 | 110.6 | 110.6 | 109.6 | 975427 |
| 1738949400 | 110.2 | 0.6 | 0.55 | 109.8 | 110.6 | 109.8 | 1508741 |
| 1738863000 | 109.6 | 0.8 | 0.74 | 108.8 | 109.6 | 108.8 | 2563657 |
| 1738776600 | 108.8 | 0.2 | 0.18 | 108.6 | 109 | 108.4 | 4489280 |
| 1738690200 | 108.6 | -0.4 | -0.37 | 108.6 | 108.8 | 108.2 | 1853161 |
| 1738603800 | 109 | 1 | 0.93 | 107.6 | 109.4 | 107.6 | 1238969 |
| 1738344600 | 108 | 0 | 0.00 | 108 | 108 | 107.4 | 1831240 |
| 1738258200 | 108 | 0.6 | 0.56 | 108 | 108.4 | 107.2 | 486785 |
| 1738171800 | 107.4 | -0.2 | -0.19 | 107.6 | 108.2 | 107.4 | 1190903 |
| 1738085400 | 107.6 | 0.8 | 0.75 | 108 | 108.6 | 107.6 | 1632573 |
| 1737999000 | 106.8 | -1.4 | -1.29 | 107 | 108 | 106.8 | 2799486 |
| 1737739800 | 108.2 | 1.8 | 1.69 | 106.6 | 108.4 | 106.6 | 1017792 |
| 1737653400 | 106.4 | 0.2 | 0.19 | 106.2 | 107.8 | 106.2 | 1150116 |
| 1737567000 | 106.2 | 0 | 0.00 | 106.4 | 106.4 | 106.2 | 960952 |
| 1737480600 | 106.2 | 0 | 0.00 | 106.2 | 107.4 | 106.2 | 939568 |
| 1737394200 | 106.2 | 0.2 | 0.19 | 108 | 108 | 105 | 1169038 |
| 1737135000 | 106 | -1.4 | -1.30 | 106 | 107.4 | 106 | 1426834 |
| 1737048600 | 107.4 | -1.2 | -1.10 | 107.2 | 107.4 | 106.6 | 2690041 |
| 1736962200 | 108.6 | 0.4 | 0.37 | 108.8 | 109 | 108.4 | 4373622 |
| 1736875800 | 108.2 | -0.2 | -0.18 | 110 | 110 | 108.2 | 1292297 |
| 1736789400 | 108.4 | -0.2 | -0.18 | 107.6 | 108.8 | 107.4 | 5402676 |
| 1736530200 | 108.6 | 0.2 | 0.18 | 108 | 108.6 | 108 | 1223655 |
| 1736443800 | 108.4 | 0.6 | 0.56 | 107.6 | 109 | 107.2 | 3164267 |
| 1736357400 | 107.8 | -0.8 | -0.74 | 108.6 | 109 | 107.6 | 2943385 |
| 1736271000 | 108.6 | 0.6 | 0.56 | 108.6 | 108.8 | 108 | 3218433 |
| 1736184600 | 108 | 0 | 0.00 | 108.2 | 108.6 | 107.8 | 2636265 |
| 1735925400 | 108 | 0 | 0.00 | 108.2 | 108.2 | 108 | 741819 |
| 1735839000 | 108 | 0 | 0.00 | 108 | 108 | 107.4 | 664912 |
| 1735666200 | 108 | 0.4 | 0.37 | 108 | 108 | 107.4 | 276467 |
| 1735579800 | 107.6 | 0.2 | 0.19 | 107.8 | 107.8 | 107.2 | 446505 |
| 1735320600 | 107.4 | -0.6 | -0.56 | 108 | 108 | 106.4 | 304385 |
| 1735061400 | 108 | 0.2 | 0.19 | 107.8 | 108 | 107.8 | 508648 |
| 1734975000 | 107.8 | 0.2 | 0.19 | 107 | 108 | 107 | 883070 |
| 1734715800 | 107.6 | 0.6 | 0.56 | 106 | 107.6 | 106 | 2686434 |
| 1734629400 | 107 | 0.8 | 0.75 | 106.2 | 107 | 105.6 | 2172977 |
| 1734543000 | 106.2 | -0.4 | -0.38 | 106.6 | 106.6 | 106.2 | 633394 |
| 1734456600 | 106.6 | -0.2 | -0.19 | 107.4 | 107.6 | 106.2 | 692821 |
| 1734370200 | 106.8 | 0.8 | 0.75 | 107.4 | 107.8 | 106.6 | 1083948 |
| 1734111000 | 106 | -1.8 | -1.67 | 107.8 | 108.2 | 105.8 | 1935858 |
| 1734024600 | 107.8 | 0 | 0.00 | 108 | 108 | 107.6 | 1080893 |
| 1733938200 | 107.8 | 0 | 0.00 | 107.8 | 108.2 | 107.8 | 951730 |
| 1733851800 | 107.8 | 0 | 0.00 | 107.8 | 108.2 | 106.6 | 919077 |
| 1733765400 | 107.8 | 0.6 | 0.56 | 107.8 | 108.2 | 107 | 557245 |
| 1733506200 | 107.2 | 0.6 | 0.56 | 107 | 107.2 | 106.8 | 1404743 |
| 1733419800 | 106.6 | -0.2 | -0.19 | 107 | 107.4 | 106.4 | 529915 |
| 1733333400 | 106.8 | 0 | 0.00 | 106.8 | 108 | 105.6 | 893304 |
| 1733247000 | 106.8 | 0.2 | 0.19 | 106.6 | 108 | 106.4 | 947914 |
| 1733160600 | 106.6 | 0.2 | 0.19 | 106.4 | 107.8 | 106.4 | 1634520 |
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
