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 | -1.86 | -1.80162727625 | 103.24 | 103.6099 | 99.93 | 256503 | 102.23945225 | SP |
| 4 | 2.48 | 2.50758341759 | 98.9 | 103.6099 | 98.71 | 140307 | 101.62979825 | SP |
| 12 | 1.9 | 1.90993164455 | 99.48 | 103.6099 | 97.37 | 152233 | 100.18229918 | SP |
| 26 | 3.6 | 3.68173450603 | 97.78 | 103.6099 | 87.36 | 156373 | 98.04503829 | SP |
| 52 | 21.03 | 26.1729931549 | 80.35 | 103.6099 | 78.9 | 159996 | 93.00655318 | SP |
| 156 | 25.98 | 34.4562334218 | 75.4 | 103.6099 | 58.45 | 158274 | 78.13856064 | SP |
| 260 | 47.67 | 88.7544218954 | 53.71 | 103.6099 | 38.23 | 139760 | 71.98925075 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 101.38 | 1.11 | 1.11 | 99.75 | 102.03 | 99.4877 | 125765 |
| 1734651000 | 100.27 | 0.27 | 0.27 | 100.98 | 101.1927 | 100.23 | 166147 |
| 1734564600 | 100 | -2.85 | -2.77 | 102.91 | 103.229 | 99.93 | 151146 |
| 1734478200 | 102.85 | -0.58 | -0.56 | 102.48 | 102.9565 | 102.34 | 744483 |
| 1734391800 | 103.43 | 0.56 | 0.54 | 102.97 | 103.6099 | 102.9486 | 128526 |
| 1734132600 | 102.87 | 0.18 | 0.18 | 103.24 | 103.535 | 102.5548 | 92212 |
| 1734046200 | 102.69 | -0.49 | -0.47 | 102.94 | 103.1899 | 102.6665 | 61763 |
| 1733959800 | 103.18 | 1.17 | 1.15 | 102.62 | 103.339 | 102.5 | 97567 |
| 1733873400 | 102.01 | -0.39 | -0.38 | 102.64 | 102.898 | 101.88 | 85467 |
| 1733787000 | 102.4 | -0.19 | -0.19 | 102.31 | 102.91 | 102.2401 | 103732 |
| 1733527800 | 102.59 | 0.26 | 0.25 | 102.44 | 102.89 | 102.4 | 80954 |
| 1733441400 | 102.33 | 0.23 | 0.23 | 102.3 | 102.6599 | 102.15 | 91258 |
| 1733355000 | 102.1 | 0.77 | 0.76 | 101.71 | 102.19 | 101.619 | 67608 |
| 1733268600 | 101.33 | 0.35 | 0.35 | 100.93 | 101.36 | 100.875 | 110634 |
| 1733182200 | 100.98 | 0.48 | 0.48 | 100.59 | 101.0846 | 100.45 | 130411 |
| 1732917840 | 100.5 | 0.87 | 0.87 | 99.73 | 100.555 | 99.6657 | 45935 |
| 1732750200 | 99.63 | -0.36 | -0.36 | 99.72 | 99.82 | 99.2764 | 102750 |
| 1732663800 | 99.99 | 0.69 | 0.69 | 99.67 | 100.0399 | 99.5688 | 107767 |
| 1732577400 | 99.3 | 0.22 | 0.22 | 99.62 | 99.84 | 98.91 | 118561 |
| 1732318200 | 99.08 | -0.06 | -0.06 | 98.9 | 99.34 | 98.71 | 178918 |
| 1732231800 | 99.14 | -0.14 | -0.14 | 99.78 | 99.9117 | 98.0801 | 226851 |
| 1732145400 | 99.28 | -0.35 | -0.35 | 99.47 | 99.56 | 98.36 | 213455 |
| 1732059000 | 99.63 | 0.64 | 0.65 | 98.36 | 99.7067 | 98.36 | 311954 |
| 1731972600 | 98.99 | 0.34 | 0.34 | 98.63 | 99.14 | 98.4096 | 130668 |
| 1731713400 | 98.65 | -1.67 | -1.66 | 99.56 | 99.63 | 98.3284 | 119087 |
| 1731627000 | 100.32 | -0.07 | -0.07 | 100.66 | 100.83 | 100.16 | 145429 |
| 1731540600 | 100.39 | -0.12 | -0.12 | 100.34 | 100.8 | 99.87 | 194391 |
| 1731454200 | 100.51 | -0.02 | -0.02 | 100.46 | 100.659 | 99.905 | 288655 |
| 1731367800 | 100.53 | -0.57 | -0.56 | 101.24 | 101.24 | 100.21 | 129063 |
| 1731108600 | 101.1 | -0.5 | -0.49 | 101.27 | 101.3773 | 100.95 | 234978 |
| 1731022200 | 101.6 | 1.29 | 1.29 | 100.93 | 101.72 | 100.93 | 331461 |
| 1730935800 | 100.31 | 1.55 | 1.57 | 99.68 | 100.44 | 99.4127 | 95661 |
| 1730849400 | 98.76 | 1.02 | 1.04 | 98 | 98.9452 | 98 | 79030 |
| 1730763000 | 97.74 | -0.38 | -0.39 | 98.21 | 98.3935 | 97.62 | 264780 |
| 1730500200 | 98.12 | 0.66 | 0.68 | 98.14 | 98.785 | 98 | 112936 |
| 1730413800 | 97.46 | -2.23 | -2.24 | 98.83 | 98.83 | 97.37 | 104097 |
| 1730327400 | 99.69 | -0.67 | -0.67 | 100.17 | 100.421 | 99.69 | 85002 |
| 1730241000 | 100.36 | 0.26 | 0.26 | 100.06 | 100.595 | 99.74 | 70603 |
| 1730154600 | 100.1 | 0.29 | 0.29 | 100.37 | 100.45 | 100.04 | 117253 |
| 1729895400 | 99.81 | 0.11 | 0.11 | 100.01 | 100.64 | 99.64 | 121159 |
| 1729809000 | 99.7 | 0.04 | 0.04 | 99.9 | 99.9 | 99.1501 | 167558 |
| 1729722600 | 99.66 | -1.33 | -1.32 | 100.5 | 100.54 | 99.0188 | 168639 |
| 1729636200 | 100.99 | 0.25 | 0.25 | 100.3 | 101.24 | 100.2001 | 108850 |
| 1729549800 | 100.74 | 0.06 | 0.06 | 100.38 | 100.77 | 100.085 | 65873 |
| 1729290600 | 100.68 | 0.53 | 0.53 | 100.68 | 100.77 | 100.41 | 178462 |
| 1729204200 | 100.15 | 0.22 | 0.22 | 100.87 | 100.94 | 100.12 | 88859 |
| 1729117800 | 99.93 | 0.37 | 0.37 | 99.66 | 99.98 | 99.1536 | 102633 |
| 1729031400 | 99.56 | -1.3 | -1.29 | 100.78 | 100.81 | 99.32 | 107935 |
| 1728945000 | 100.86 | 0.89 | 0.89 | 100.23 | 101.025 | 100.23 | 120202 |
| 1728685800 | 99.97 | 0.38 | 0.38 | 99.54 | 100.15 | 99.445 | 162436 |
| 1728599400 | 99.59 | 0.01 | 0.01 | 99.25 | 99.71 | 99.09 | 98284 |
| 1728513000 | 99.58 | 0.73 | 0.74 | 98.81 | 99.64 | 98.68 | 260633 |
| 1728426600 | 98.85 | 0.9 | 0.92 | 98.32 | 98.92 | 98.09 | 287291 |
| 1728340200 | 97.95 | -0.77 | -0.78 | 98.47 | 98.77 | 97.9 | 271672 |
| 1728081000 | 98.72 | 0.77 | 0.79 | 98.73 | 98.7363 | 97.985 | 232778 |
| 1727994600 | 97.95 | -0.19 | -0.19 | 97.79 | 98.355 | 97.57 | 93597 |
| 1727908200 | 98.14 | 0.16 | 0.16 | 97.89 | 98.2799 | 97.442 | 120698 |
| 1727821800 | 97.98 | -1.18 | -1.19 | 98.89 | 98.93 | 97.432 | 103103 |
| 1727735400 | 99.16 | 0.29 | 0.29 | 98.54 | 99.2 | 98.23 | 126161 |
| 1727476200 | 98.87 | -0.56 | -0.56 | 99.48 | 99.48 | 98.7101 | 73731 |
| 1727389800 | 99.43 | 0.77 | 0.78 | 99.75 | 99.75 | 98.9101 | 79922 |
| 1727303400 | 98.66 | -0.01 | -0.01 | 98.56 | 98.99 | 98.39 | 1143326 |
| 1727217000 | 98.67 | 0.62 | 0.63 | 98.43 | 98.7392 | 97.79 | 70466 |
| 1727130600 | 98.05 | 0.14 | 0.14 | 98 | 98.16 | 97.7401 | 43660 |
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
