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 | 0.36 | 0.344629523262 | 104.46 | 106.3 | 104.46 | 4679 | 105.56400841 | SP |
| 4 | 1.12 | 1.08003857281 | 103.7 | 106.3 | 103.211 | 5795 | 104.16245061 | SP |
| 12 | 1.96 | 1.90550262493 | 102.86 | 106.3 | 101.2701 | 6275 | 103.24564903 | SP |
| 26 | 1.16 | 1.11904302527 | 103.66 | 106.3 | 98.44 | 16489 | 103.27625384 | SP |
| 52 | 1.96 | 1.90550262493 | 102.86 | 106.3 | 96.025 | 31285 | 102.16226338 | SP |
| 156 | -18.2 | -14.7943423834 | 123.02 | 123.93 | 96.025 | 26129 | 107.91396304 | SP |
| 260 | -13.33 | -11.282268303 | 118.15 | 127.8323 | 96.025 | 29649 | 114.55992863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723069800 | 104.82 | -0.41 | -0.39 | 104.84 | 105.03 | 104.795 | 1936 |
| 1722983400 | 105.2294 | -0.62 | -0.58 | 105.66 | 105.68 | 105.2 | 5125 |
| 1722897000 | 105.8471 | -0.02 | -0.02 | 106.11 | 106.3 | 105.58 | 10260 |
| 1722637800 | 105.8717 | 1.18 | 1.13 | 105.3 | 105.8717 | 105.26 | 4701 |
| 1722551400 | 104.6925 | 0.04 | 0.04 | 104.46 | 104.83 | 104.46 | 1372 |
| 1722465000 | 104.6489 | 0.54 | 0.52 | 104.47 | 104.67 | 104.24 | 9026 |
| 1722378600 | 104.1106 | 0.16 | 0.15 | 104.12 | 104.1483 | 103.89 | 4613 |
| 1722292200 | 103.9499 | 0.15 | 0.14 | 103.97 | 104.02 | 103.84 | 6164 |
| 1722033000 | 103.7998 | 0.42 | 0.41 | 104.1 | 104.1 | 103.73 | 6694 |
| 1721946600 | 103.375 | 0.16 | 0.16 | 103.4376 | 103.4465 | 103.368 | 2136 |
| 1721860200 | 103.211 | -0.25 | -0.24 | 103.48 | 103.59 | 103.211 | 2632 |
| 1721773800 | 103.46 | -0.04 | -0.04 | 103.54 | 103.62 | 103.46 | 2595 |
| 1721687400 | 103.5 | 0 | 0.00 | 103.41 | 103.6261 | 103.355 | 4584 |
| 1721428200 | 103.4952 | -0.22 | -0.22 | 103.68 | 103.68 | 103.41 | 4409 |
| 1721341800 | 103.72 | -0.32 | -0.31 | 103.88 | 103.96 | 103.67 | 25401 |
| 1721255400 | 104.04 | 0.05 | 0.05 | 103.9004 | 104.13 | 103.76 | 3158 |
| 1721169000 | 103.99 | 0.42 | 0.40 | 103.82 | 104.03 | 103.71 | 2919 |
| 1721082600 | 103.5744 | -0.26 | -0.25 | 103.62 | 103.75 | 103.49 | 5329 |
| 1720823400 | 103.83 | 0.21 | 0.20 | 103.43 | 103.88 | 103.43 | 4849 |
| 1720737000 | 103.62 | 0.47 | 0.45 | 103.7 | 103.7682 | 103.59 | 8000 |
| 1720650600 | 103.1516 | 0.16 | 0.16 | 103.16 | 103.16 | 103.06 | 19131 |
| 1720564200 | 102.99 | -0.17 | -0.16 | 102.96 | 103.06 | 102.83 | 12123 |
| 1720477800 | 103.1602 | 0.07 | 0.07 | 103.22 | 103.22 | 103.11 | 5432 |
| 1720218600 | 103.0862 | 0.47 | 0.46 | 102.9 | 103.0872 | 102.9 | 3558 |
| 1720040640 | 102.6149 | 0.52 | 0.51 | 102.45 | 102.7 | 102.42 | 2542 |
| 1719959400 | 102.0901 | 0.36 | 0.35 | 102.05 | 102.11 | 101.94 | 10030 |
| 1719873000 | 101.73 | -0.98 | -0.95 | 101.61 | 101.89 | 101.61 | 5919 |
| 1719613800 | 102.7087 | -0.36 | -0.35 | 103.23 | 103.23 | 102.69 | 12747 |
| 1719527400 | 103.07 | 0.14 | 0.14 | 103.06 | 103.21 | 103.04 | 37938 |
| 1719441000 | 102.9251 | -0.48 | -0.46 | 102.89 | 102.9759 | 102.89 | 2291 |
| 1719354600 | 103.4051 | 0.09 | 0.09 | 103.31 | 103.46 | 103.2967 | 6074 |
| 1719268200 | 103.3131 | 0.03 | 0.03 | 103.28 | 103.38 | 103.26 | 4957 |
| 1719009000 | 103.2787 | 0.06 | 0.06 | 103.35 | 103.42 | 103.09 | 3545 |
| 1718922600 | 103.22 | -0.26 | -0.25 | 102.94 | 103.2752 | 102.94 | 12071 |
| 1718749800 | 103.4802 | 0.38 | 0.36 | 102.81 | 103.49 | 102.81 | 3820 |
| 1718663400 | 103.105 | -0.4 | -0.38 | 103.14 | 103.15 | 102.97 | 3643 |
| 1718404200 | 103.5 | 0.13 | 0.12 | 103.41 | 103.5 | 103.35 | 9854 |
| 1718317800 | 103.3748 | 0.52 | 0.50 | 103.3 | 103.41 | 103.1306 | 4332 |
| 1718231400 | 102.8579 | 0.43 | 0.42 | 103.07 | 103.43 | 102.21 | 3251 |
| 1718145000 | 102.4247 | 0.41 | 0.41 | 102.07 | 102.48 | 102.07 | 2477 |
| 1718058600 | 102.01 | -0.24 | -0.23 | 102.11 | 102.11 | 102.01 | 2302 |
| 1717799400 | 102.25 | -0.77 | -0.75 | 102.32 | 102.36 | 102.19 | 3753 |
| 1717713000 | 103.0218 | 0.06 | 0.06 | 102.95 | 103.0704 | 102.91 | 7114 |
| 1717626600 | 102.96 | 0.23 | 0.22 | 102.8 | 103.05 | 102.7127 | 4845 |
| 1717540200 | 102.7291 | 0.39 | 0.38 | 102.69 | 102.89 | 102.61 | 8177 |
| 1717453800 | 102.3385 | 0.19 | 0.18 | 102 | 102.39 | 102 | 3470 |
| 1717194600 | 102.15 | 0.39 | 0.39 | 102.07 | 102.15 | 101.97 | 3180 |
| 1717108200 | 101.7581 | 0.42 | 0.42 | 101.58 | 101.775 | 101.56 | 3327 |
| 1717021800 | 101.335 | -0.42 | -0.42 | 101.5 | 101.5 | 101.2701 | 3279 |
| 1716935400 | 101.7577 | -0.44 | -0.43 | 101.94 | 101.94 | 101.7105 | 2178 |
| 1716589800 | 102.2 | 0.1 | 0.10 | 102.04 | 102.27 | 102.04 | 4938 |
| 1716503400 | 102.1 | -0.26 | -0.26 | 102.44 | 102.44 | 101.99 | 3553 |
| 1716417000 | 102.3618 | -0.1 | -0.10 | 102.26 | 102.47 | 102.26 | 3187 |
| 1716330600 | 102.465 | 0.19 | 0.18 | 102.52 | 102.52 | 102.42 | 14821 |
| 1716244200 | 102.28 | -0.1 | -0.09 | 102.29 | 102.39 | 102.23 | 2251 |
| 1715985000 | 102.375 | -0.21 | -0.20 | 102.48 | 102.48 | 102.31 | 3677 |
| 1715898600 | 102.584 | -0.11 | -0.11 | 102.86 | 102.86 | 102.58 | 2002 |
| 1715812200 | 102.6929 | 0.57 | 0.56 | 102.62 | 102.7631 | 102.57 | 4010 |
| 1715725800 | 102.12 | 0.27 | 0.26 | 102.06 | 102.12 | 101.93 | 5398 |
| 1715639400 | 101.855 | 0.09 | 0.09 | 101.91 | 101.96 | 101.81 | 3293 |
| 1715380200 | 101.765 | -0.28 | -0.27 | 101.88 | 101.88 | 101.68 | 6483 |
| 1715293800 | 102.0429 | 0.28 | 0.28 | 101.79 | 102.05 | 101.79 | 6384 |
| 1715207400 | 101.76 | -0.26 | -0.25 | 101.84 | 101.96 | 101.76 | 5343 |
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
