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 | -1.0674 | -1.03711620676 | 102.92 | 104.12 | 101.515 | 51865 | 103.22672981 | SP |
| 4 | -5.4774 | -5.10332619025 | 107.33 | 107.33 | 101.515 | 85806 | 103.38339863 | SP |
| 12 | 0.2126 | 0.209169618261 | 101.64 | 107.9006 | 101.4003 | 73640 | 104.04578752 | SP |
| 26 | 7.3226 | 7.74632391833 | 94.53 | 107.9006 | 92.83 | 58465 | 101.48473738 | SP |
| 52 | 14.6426 | 16.790047013 | 87.21 | 107.9006 | 86.15 | 50540 | 97.33274309 | SP |
| 156 | 15.3826 | 17.7895223777 | 86.47 | 107.9006 | 65.91 | 32813 | 88.75160723 | SP |
| 260 | 40.5226 | 66.0730474482 | 61.33 | 107.9006 | 40.424 | 21111 | 87.33356762 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 102.15 | -1.21 | -1.17 | 102.42 | 102.53 | 101.515 | 67032 |
| 1735342200 | 103.36 | -0.6 | -0.58 | 103.58 | 103.89 | 102.795 | 45534 |
| 1735255800 | 103.96 | 0.2 | 0.19 | 103.46 | 104.12 | 103.46 | 75138 |
| 1735077840 | 103.76 | 0.96 | 0.93 | 102.92 | 103.76 | 102.84 | 20394 |
| 1734996600 | 102.8 | 0.15 | 0.15 | 102.37 | 102.8 | 101.77 | 31084 |
| 1734737400 | 102.65 | 0.77 | 0.76 | 101.73 | 103.6479 | 101.73 | 470759 |
| 1734651000 | 101.88 | -0.32 | -0.31 | 102.78 | 103.01 | 101.82 | 79308 |
| 1734564600 | 102.2 | -2.64 | -2.52 | 104.74 | 104.9699 | 101.8 | 430371 |
| 1734478200 | 104.84 | -0.49 | -0.47 | 105 | 105.305 | 104.55 | 74751 |
| 1734391800 | 105.33 | -0.1 | -0.09 | 105.39 | 105.61 | 105.1811 | 32121 |
| 1734132600 | 105.43 | -0.07 | -0.07 | 105.66 | 105.66 | 105.18 | 35738 |
| 1734046200 | 105.5 | -0.45 | -0.42 | 105.83 | 105.87 | 105.3801 | 50523 |
| 1733959800 | 105.95 | 0.1 | 0.09 | 106.29 | 106.29 | 105.8736 | 26967 |
| 1733873400 | 105.85 | -0.15 | -0.14 | 106.15 | 106.22 | 105.5 | 31200 |
| 1733787000 | 105.9967 | -0.96 | -0.90 | 107.05 | 107.05 | 105.9696 | 38362 |
| 1733527800 | 106.96 | 0.15 | 0.14 | 107.03 | 107.03 | 106.69 | 41071 |
| 1733441400 | 106.81 | -0.14 | -0.13 | 106.93 | 107.13 | 106.7752 | 30737 |
| 1733355000 | 106.95 | 0.25 | 0.23 | 107.02 | 107.02 | 106.4575 | 27952 |
| 1733268600 | 106.7 | -0.6 | -0.56 | 107.33 | 107.33 | 106.7 | 23896 |
| 1733182200 | 107.3 | -0.42 | -0.39 | 107.75 | 107.75 | 107.0972 | 34694 |
| 1732917840 | 107.72 | 0.5 | 0.47 | 107.3 | 107.9006 | 107.3 | 8196 |
| 1732750200 | 107.22 | -0.08 | -0.07 | 107.37 | 107.4937 | 107.0501 | 45263 |
| 1732663800 | 107.3 | 0.12 | 0.11 | 107.1 | 107.3 | 106.6754 | 32486 |
| 1732577400 | 107.18 | 0.63 | 0.59 | 107.29 | 107.58 | 106.91 | 224481 |
| 1732318200 | 106.55 | 1.05 | 1.00 | 105.75 | 106.59 | 105.75 | 43012 |
| 1732231800 | 105.5 | 0.86 | 0.82 | 104.86 | 105.92 | 104.67 | 33660 |
| 1732145400 | 104.64 | -0.3 | -0.29 | 104.6 | 104.7399 | 103.95 | 95052 |
| 1732059000 | 104.94 | -0.2 | -0.19 | 104.58 | 104.99 | 104.21 | 60940 |
| 1731972600 | 105.14 | 0.53 | 0.51 | 104.89 | 105.33 | 104.7 | 144338 |
| 1731713400 | 104.61 | -0.81 | -0.77 | 105.01 | 105.14 | 104.49 | 56060 |
| 1731627000 | 105.42 | -0.66 | -0.62 | 106.27 | 106.29 | 105.2688 | 89212 |
| 1731540600 | 106.08 | 0.23 | 0.22 | 106.05 | 106.24 | 105.6002 | 43498 |
| 1731454200 | 105.85 | -0.84 | -0.79 | 106.7 | 106.7 | 105.6 | 52206 |
| 1731367800 | 106.69 | 0.68 | 0.64 | 106.47 | 106.97 | 106.39 | 116966 |
| 1731108600 | 106.01 | 0.66 | 0.63 | 105.58 | 106.2399 | 105.45 | 58675 |
| 1731022200 | 105.35 | -0.1 | -0.09 | 105.72 | 105.72 | 105.21 | 217040 |
| 1730935800 | 105.445 | 2.68 | 2.60 | 105.52 | 105.5938 | 104.73 | 46008 |
| 1730849400 | 102.77 | 1.14 | 1.12 | 101.83 | 102.77 | 101.83 | 35406 |
| 1730763000 | 101.63 | -0.34 | -0.33 | 101.98 | 102.07 | 101.4003 | 195329 |
| 1730500200 | 101.97 | 0.28 | 0.28 | 102.27 | 102.6294 | 101.8504 | 26253 |
| 1730413800 | 101.69 | -0.61 | -0.60 | 102.2 | 102.3181 | 101.64 | 26956 |
| 1730327400 | 102.3 | -0.41 | -0.40 | 102.31 | 102.7726 | 102.1983 | 25360 |
| 1730241000 | 102.71 | -0.46 | -0.45 | 102.74 | 102.9638 | 102.47 | 25225 |
| 1730154600 | 103.17 | 0.63 | 0.61 | 102.92 | 103.2999 | 102.92 | 35470 |
| 1729895400 | 102.54 | -0.57 | -0.56 | 103.4 | 103.6699 | 102.48 | 110147 |
| 1729809000 | 103.1139 | -0.02 | -0.02 | 103.39 | 103.3999 | 102.6564 | 37555 |
| 1729722600 | 103.13 | -0.45 | -0.43 | 103.28 | 103.41 | 102.625 | 35869 |
| 1729636200 | 103.58 | 0.03 | 0.03 | 103.2 | 103.69 | 103.1685 | 16749 |
| 1729549800 | 103.55 | -0.71 | -0.68 | 104.22 | 104.22 | 103.2701 | 45050 |
| 1729290600 | 104.26 | 0.18 | 0.17 | 104.24 | 104.37 | 103.76 | 29120 |
| 1729204200 | 104.08 | -0.01 | -0.01 | 104.65 | 104.65 | 104.069 | 39771 |
| 1729117800 | 104.09 | 0.54 | 0.52 | 103.69 | 104.27 | 103.47 | 25196 |
| 1729031400 | 103.55 | -0.21 | -0.20 | 103.95 | 104.1614 | 103.37 | 38771 |
| 1728945000 | 103.76 | 0.55 | 0.53 | 103.39 | 103.91254 | 103.18 | 85573 |
| 1728685800 | 103.21 | 0.83 | 0.81 | 102.61 | 103.31 | 102.36 | 238224 |
| 1728599400 | 102.38 | -0.44 | -0.43 | 102.68 | 102.71 | 102.17 | 99598 |
| 1728513000 | 102.82 | 0.89 | 0.87 | 101.94 | 102.8928 | 101.94 | 39360 |
| 1728426600 | 101.93 | 0.44 | 0.43 | 101.64 | 102.05 | 101.43 | 41327 |
| 1728340200 | 101.49 | -0.76 | -0.74 | 102.05 | 102.1199 | 101.238 | 27257 |
| 1728081000 | 102.25 | 1.03 | 1.02 | 101.87 | 102.25 | 101.39 | 31425 |
| 1727994600 | 101.22 | -0.37 | -0.36 | 101.34 | 101.4225 | 100.88 | 31050 |
| 1727908200 | 101.59 | -0.13 | -0.13 | 101.55 | 101.905 | 101.49 | 39159 |
| 1727821800 | 101.72 | -0.6 | -0.59 | 102.09 | 102.09 | 101.31 | 51201 |
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
