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 | -0.19 | -0.177288420267 | 107.17 | 108.6 | 106.76 | 105797 | 107.65988699 | SP |
| 4 | 1.75 | 1.66302385251 | 105.23 | 108.6 | 104.33 | 183041 | 105.73245695 | SP |
| 12 | 4.46 | 4.35037065938 | 102.52 | 108.6 | 101.82 | 155331 | 104.89050841 | SP |
| 26 | 6.09 | 6.03627713351 | 100.89 | 108.6 | 100.81 | 167365 | 103.64918865 | SP |
| 52 | 7.04 | 7.04422653592 | 99.94 | 108.6 | 92.81 | 180307 | 100.24324904 | SP |
| 156 | 2.63 | 2.52036415908 | 104.35 | 108.6 | 86.42 | 211598 | 99.63073658 | SP |
| 260 | 14.01 | 15.0693772185 | 92.97 | 108.6 | 70.06 | 264560 | 95.68023982 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 106.98 | -0.52 | -0.48 | 107.32 | 107.45 | 106.96 | 83767 |
| 1721687400 | 107.5 | 0.43 | 0.40 | 107.39 | 107.54 | 107.15 | 124804 |
| 1721428200 | 107.07 | -0.56 | -0.52 | 107.6 | 107.74 | 106.95 | 95877 |
| 1721341800 | 107.63 | -0.6 | -0.55 | 108.245 | 108.6 | 107.62 | 107219 |
| 1721255400 | 108.23 | 0.39 | 0.36 | 107.46 | 108.39 | 107.46 | 112853 |
| 1721169000 | 107.84 | 0.85 | 0.79 | 107.17 | 107.85 | 106.76 | 99852 |
| 1721082600 | 106.99 | -0.23 | -0.21 | 107.24 | 107.33 | 106.88 | 89648 |
| 1720823400 | 107.22 | 0.75 | 0.70 | 106.88 | 107.51 | 106.88 | 337791 |
| 1720737000 | 106.47 | 0.5 | 0.47 | 105.99 | 106.66 | 105.99 | 112364 |
| 1720650600 | 105.97 | 0.81 | 0.77 | 105.26 | 106.035 | 105.26 | 303406 |
| 1720564200 | 105.16 | -0.03 | -0.03 | 105.19 | 105.3999 | 104.97 | 145106 |
| 1720477800 | 105.19 | -0.08 | -0.08 | 105.2 | 105.6 | 105.1 | 271841 |
| 1720218600 | 105.27 | 0.24 | 0.23 | 104.84 | 105.31 | 104.62 | 279448 |
| 1720040640 | 105.03 | 0.12 | 0.11 | 104.96 | 105.245 | 104.8203 | 112265 |
| 1719959400 | 104.91 | 0.41 | 0.39 | 104.41 | 104.93 | 104.41 | 291327 |
| 1719873000 | 104.5 | -0.14 | -0.13 | 104.75 | 105.23 | 104.36 | 225095 |
| 1719613800 | 104.64 | 0 | 0.00 | 104.64 | 104.64 | 104.64 | 0 |
| 1719527400 | 104.64 | 0.1 | 0.10 | 104.54 | 104.66 | 104.33 | 222825 |
| 1719441000 | 104.54 | -0.41 | -0.39 | 104.61 | 104.99 | 104.33 | 195363 |
| 1719354600 | 104.95 | -0.48 | -0.46 | 105.23 | 105.59 | 104.86 | 123787 |
| 1719268200 | 105.43 | 0.88 | 0.84 | 104.79 | 105.7 | 104.79 | 127842 |
| 1719009000 | 104.55 | -0.21 | -0.20 | 104.81 | 104.81 | 104.38 | 206686 |
| 1718922600 | 104.76 | 0.32 | 0.31 | 104.27 | 104.79 | 104.27 | 154903 |
| 1718749800 | 104.44 | 0.39 | 0.37 | 104.1 | 104.4743 | 104.1 | 145300 |
| 1718663400 | 104.05 | 0.51 | 0.49 | 103.45 | 104.1 | 103.195 | 280692 |
| 1718404200 | 103.54 | 0.07 | 0.06 | 103.27 | 103.6 | 103.13 | 250618 |
| 1718317800 | 103.475 | -0.3 | -0.28 | 103.65 | 103.75 | 103.13 | 220399 |
| 1718231400 | 103.77 | -0.04 | -0.04 | 104.64 | 104.64 | 103.61 | 85149 |
| 1718145000 | 103.81 | -1.43 | -1.36 | 103.96 | 103.96 | 103.39 | 87132 |
| 1718058600 | 105.24 | 0.23 | 0.22 | 104.96 | 105.24 | 104.72 | 90862 |
| 1717799400 | 105.01 | -0.24 | -0.23 | 105.28 | 105.54 | 104.92 | 87520 |
| 1717713000 | 105.25 | 0.09 | 0.09 | 105.1 | 105.41 | 105.04 | 111195 |
| 1717626600 | 105.16 | 0.22 | 0.21 | 105 | 105.1647 | 104.61 | 67693 |
| 1717540200 | 104.94 | 0.2 | 0.19 | 104.54 | 105.07 | 104.4 | 338693 |
| 1717453800 | 104.74 | 0.31 | 0.30 | 104.77 | 104.9494 | 104.305 | 172282 |
| 1717194600 | 104.43 | 1.02 | 0.99 | 103.65 | 104.49 | 103.49 | 180496 |
| 1717108200 | 103.41 | 0.3 | 0.29 | 103.02 | 103.57 | 103.02 | 74845 |
| 1717021800 | 103.11 | -1.01 | -0.97 | 103.26 | 103.37 | 103.06 | 169587 |
| 1716935400 | 104.12 | -0.69 | -0.66 | 104.88 | 104.89 | 103.94 | 36808 |
| 1716589800 | 104.81 | 0.17 | 0.16 | 104.82 | 105.01 | 104.75 | 143980 |
| 1716503400 | 104.64 | -0.98 | -0.93 | 105.64 | 105.64 | 104.581 | 152305 |
| 1716417000 | 105.62 | -0.09 | -0.09 | 105.52 | 105.95 | 105.52 | 91639 |
| 1716330600 | 105.71 | -0.26 | -0.25 | 105.75 | 105.97 | 105.59 | 45175 |
| 1716244200 | 105.97 | -0.23 | -0.22 | 106.07 | 106.2 | 105.88 | 75140 |
| 1715985000 | 106.2 | 0.46 | 0.44 | 106.06 | 106.22 | 105.8 | 120048 |
| 1715898600 | 105.74 | 0.26 | 0.25 | 105.61 | 106.1 | 105.61 | 96938 |
| 1715812200 | 105.48 | 0.4 | 0.38 | 105.2 | 105.6 | 105.2 | 132755 |
| 1715725800 | 105.08 | 0.05 | 0.05 | 105.35 | 105.35 | 104.71 | 120312 |
| 1715639400 | 105.03 | 0.08 | 0.08 | 105.13 | 105.46 | 104.95 | 221089 |
| 1715380200 | 104.95 | 0.47 | 0.45 | 105 | 105 | 104.8 | 52528 |
| 1715293800 | 104.48 | 0.62 | 0.60 | 103.82 | 104.51 | 103.82 | 163282 |
| 1715207400 | 103.86 | -0.22 | -0.21 | 103.7 | 104.01 | 103.7 | 164137 |
| 1715121000 | 104.08 | 0.4 | 0.39 | 103.72 | 104.1 | 103.72 | 184531 |
| 1715034600 | 103.68 | 0.34 | 0.33 | 103.51 | 103.71 | 103.35 | 128459 |
| 1714775400 | 103.34 | 0.43 | 0.42 | 103.33 | 103.43 | 102.85 | 213874 |
| 1714689000 | 102.91 | 0.77 | 0.75 | 102.62 | 103.0101 | 102.48 | 129044 |
| 1714602600 | 102.14 | -0.06 | -0.06 | 102 | 102.91 | 101.82 | 74064 |
| 1714516200 | 102.2 | -0.84 | -0.82 | 102.52 | 102.7508 | 101.82 | 190970 |
| 1714429800 | 103.04 | 0.57 | 0.56 | 102.67 | 103.14 | 102.67 | 85945 |
| 1714170600 | 102.47 | -0.24 | -0.23 | 102.71 | 102.73 | 102.4219 | 271178 |
| 1714084200 | 102.71 | -0.11 | -0.11 | 102.46 | 102.8435 | 102.11 | 90579 |
| 1713997800 | 102.82 | -0.07 | -0.07 | 102.72 | 102.95 | 102.4063 | 115378 |
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
