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 | 2.12 | 1.9615099926 | 108.08 | 111.21 | 106.43 | 705371 | 108.95876043 | SP |
| 4 | 0.79 | 0.722054656796 | 109.41 | 111.21 | 106.43 | 504302 | 108.85262802 | SP |
| 12 | -1.38 | -1.23678078509 | 111.58 | 111.66 | 106.02 | 452366 | 109.34330036 | SP |
| 26 | 8.85 | 8.73211642822 | 101.35 | 113.0011 | 98.15 | 498979 | 107.99620372 | SP |
| 52 | 4.86 | 4.6136320486 | 105.34 | 117.8 | 85.3 | 743553 | 106.69925997 | SP |
| 156 | 50.63 | 84.992445862 | 59.57 | 117.8 | 57.14 | 643204 | 89.1431962 | SP |
| 260 | 69.87 | 173.245722787 | 40.33 | 117.8 | 34.5 | 593142 | 76.40603344 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 110.2 | 1.09 | 1.00 | 108.85 | 110.33 | 108.39 | 411096 |
| 1741303800 | 109.11 | -1.16 | -1.05 | 109.43 | 110.38 | 108.93 | 702907 |
| 1741217400 | 110.27 | 2.32 | 2.15 | 109.05 | 110.5791 | 108.97 | 681216 |
| 1741131000 | 107.95 | -1.15 | -1.05 | 107.58 | 109.38 | 106.43 | 773452 |
| 1741044600 | 109.1 | 0.52 | 0.48 | 110.92 | 111.21 | 108.66 | 575601 |
| 1740785400 | 108.58 | -0.22 | -0.20 | 108.08 | 108.8 | 107.65 | 793680 |
| 1740699000 | 108.8 | 0.51 | 0.47 | 109.88 | 110.07 | 108.7 | 514737 |
| 1740612600 | 108.29 | -0.17 | -0.16 | 108.81 | 109.4 | 108.12 | 526522 |
| 1740526200 | 108.46 | 0.95 | 0.88 | 109.12 | 109.28 | 107.97 | 586004 |
| 1740439800 | 107.51 | 0.01 | 0.01 | 107.89 | 107.91 | 106.94 | 525275 |
| 1740180600 | 107.5 | -1.13 | -1.04 | 109.07 | 109.15 | 107.19 | 684942 |
| 1740094200 | 108.63 | -1.11 | -1.01 | 109.02 | 109.12 | 108.16 | 861405 |
| 1740007800 | 109.74 | -1.14 | -1.03 | 109.72 | 109.88 | 109.43 | 596814 |
| 1739921400 | 110.88 | 0.74 | 0.67 | 110.43 | 110.92 | 110.3 | 377538 |
| 1739575800 | 110.14 | -0.35 | -0.32 | 110.18 | 110.3817 | 109.81 | 173962 |
| 1739489400 | 110.49 | 0.71 | 0.65 | 110.94 | 110.94 | 110.205 | 223519 |
| 1739403000 | 109.78 | 0.19 | 0.17 | 108.86 | 109.89 | 108.76 | 251457 |
| 1739316600 | 109.59 | 0.61 | 0.56 | 108.79 | 109.61 | 108.79 | 134227 |
| 1739230200 | 108.98 | 0.79 | 0.73 | 109.12 | 109.12 | 108.7799 | 230441 |
| 1738971000 | 108.19 | -1.32 | -1.21 | 109.41 | 109.41 | 108.0401 | 368046 |
| 1738884600 | 109.51 | -0.18 | -0.16 | 109.69 | 109.82 | 109.18 | 259541 |
| 1738798200 | 109.69 | 0.16 | 0.15 | 109.49 | 109.77 | 108.84 | 302233 |
| 1738711800 | 109.53 | 0.75 | 0.69 | 109.24 | 109.6 | 109.17 | 275763 |
| 1738625400 | 108.78 | -1.61 | -1.46 | 108.58 | 109.5 | 107.8611 | 621363 |
| 1738366200 | 110.39 | -0.7 | -0.63 | 111.46 | 111.51 | 110.38 | 178318 |
| 1738279800 | 111.09 | 1.14 | 1.04 | 110.89 | 111.36 | 110.675 | 263222 |
| 1738193400 | 109.95 | -0.44 | -0.40 | 110.28 | 110.325 | 109.78 | 205270 |
| 1738107000 | 110.39 | 1.28 | 1.17 | 110.2 | 110.71 | 109.89 | 483501 |
| 1738020600 | 109.11 | -1.64 | -1.48 | 108.65 | 109.26 | 108.45 | 900485 |
| 1737761400 | 110.75 | 1.19 | 1.09 | 110.22 | 110.99 | 110.12 | 179301 |
| 1737675000 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1737588600 | 109.56 | 0.39 | 0.36 | 109.23 | 109.65 | 109.17 | 395617 |
| 1737502200 | 109.17 | 1.47 | 1.36 | 108.48 | 109.17 | 108.27 | 452738 |
| 1737156600 | 107.7 | 1.24 | 1.16 | 107.34 | 108.01 | 107.05 | 263203 |
| 1737070200 | 106.46 | -1.54 | -1.43 | 107.25 | 107.41 | 106.41 | 1098534 |
| 1736983800 | 108 | 0.05 | 0.05 | 107.73 | 108.15 | 107.65 | 407290 |
| 1736897400 | 107.95 | 0.24 | 0.22 | 107.52 | 108.16 | 107.285 | 307482 |
| 1736811000 | 107.71 | 0.34 | 0.32 | 106.02 | 107.76 | 106.02 | 243452 |
| 1736551800 | 107.37 | -3.32 | -3.00 | 108.22 | 108.38 | 107.17 | 522842 |
| 1736379000 | 110.69 | -0.05 | -0.05 | 110.32 | 110.7 | 109.85 | 198146 |
| 1736292600 | 110.74 | -0.06 | -0.05 | 111.44 | 111.55 | 110.45 | 1127230 |
| 1736206200 | 110.8 | 0.42 | 0.38 | 110.7 | 111.35 | 110.6525 | 1228903 |
| 1735947000 | 110.38 | 0.07 | 0.06 | 109.5 | 110.5262 | 109.5 | 168749 |
| 1735860600 | 110.31 | 0.02 | 0.02 | 110.12 | 110.8742 | 109.65 | 255377 |
| 1735687800 | 110.29 | 0.28 | 0.25 | 109.77 | 110.655 | 109.77 | 527279 |
| 1735601400 | 110.01 | -1.09 | -0.98 | 110.36 | 110.36 | 109.58 | 355954 |
| 1735342200 | 111.1 | 0.57 | 0.52 | 111.29 | 111.57 | 110.84 | 296065 |
| 1735255800 | 110.53 | -0.88 | -0.79 | 110 | 110.66 | 109.97 | 194739 |
| 1735077840 | 111.41 | 0.22 | 0.20 | 111.41 | 111.55 | 111.16 | 97712 |
| 1734996600 | 111.19 | 1.05 | 0.95 | 110.57 | 111.24 | 110.17 | 261451 |
| 1734737400 | 110.14 | -0.74 | -0.67 | 109.35 | 110.8299 | 109.26 | 265049 |
| 1734651000 | 110.88 | 2.09 | 1.92 | 111.42 | 111.66 | 110.6 | 752409 |
| 1734564600 | 108.79 | -1.31 | -1.19 | 110.63 | 110.8799 | 108.57 | 540283 |
| 1734478200 | 110.1 | -1.07 | -0.96 | 110.06 | 110.39 | 109.9 | 145361 |
| 1734391800 | 111.17 | -0.31 | -0.28 | 111.05 | 111.48 | 110.94 | 524285 |
| 1734132600 | 111.48 | -0.42 | -0.38 | 111.58 | 111.59 | 111.034 | 546888 |
| 1734046200 | 111.9 | -0.94 | -0.83 | 111.69 | 112.09 | 111.58 | 447873 |
| 1733959800 | 112.84 | 1.74 | 1.57 | 112.19 | 113.0011 | 112.1 | 388062 |
| 1733873400 | 111.1 | 0.08 | 0.07 | 111.2 | 111.4278 | 110.88 | 355797 |
| 1733787000 | 111.02 | 0.09 | 0.08 | 111.4 | 111.58 | 110.85 | 793668 |
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
