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 | -1.35 | -1.3000770416 | 103.84 | 104.0199 | 100.63 | 1752 | 102.94813894 | SP |
| 4 | 4.07 | 4.13533834586 | 98.42 | 107.7389 | 97.34 | 1827 | 102.71635495 | SP |
| 12 | 5.04 | 5.17188301693 | 97.45 | 107.7389 | 97.34 | 2131 | 101.83066773 | SP |
| 26 | 6.88 | 7.19590001046 | 95.61 | 107.7389 | 90.79 | 2597 | 98.05288322 | SP |
| 52 | -25.59 | -19.9797001874 | 128.08 | 129.439 | 90.79 | 3062 | 102.61916167 | SP |
| 156 | -51.24 | -33.3311650296 | 153.73 | 179.76 | 90.79 | 4633 | 131.94269414 | SP |
| 260 | 35.44 | 52.8560775541 | 67.05 | 195.55 | 49.81 | 6590 | 131.05968542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 100.9889 | -1.94 | -1.89 | 101.45 | 101.45 | 100.63 | 1126 |
| 1721773800 | 102.93 | -1.06 | -1.02 | 102.81 | 102.97 | 102.59 | 1574 |
| 1721687400 | 103.99 | 1.65 | 1.61 | 103.08 | 104.0199 | 103.0201 | 3040 |
| 1721428200 | 102.345 | -0.57 | -0.56 | 102.8 | 102.8 | 101.83 | 1467 |
| 1721341800 | 102.9174 | -0.43 | -0.41 | 103.84 | 103.84 | 102.41 | 1555 |
| 1721255400 | 103.3459 | -2.37 | -2.24 | 104.28 | 104.82 | 100.88 | 3730 |
| 1721169000 | 105.7141 | 1.45 | 1.39 | 104.03 | 105.7141 | 104.03 | 991 |
| 1721082600 | 104.2638 | -2.97 | -2.77 | 105.96 | 105.96 | 104.2638 | 855 |
| 1720823400 | 107.2373 | 2.18 | 2.08 | 105.43 | 107.7389 | 105.43 | 2174 |
| 1720737000 | 105.0535 | 1.73 | 1.68 | 105.12 | 106.43 | 105.0535 | 2647 |
| 1720650600 | 103.32 | 1.02 | 0.99 | 102.39 | 103.8 | 102.39 | 1962 |
| 1720564200 | 102.3037 | 0.47 | 0.46 | 101.55 | 102.9407 | 101.17 | 2714 |
| 1720477800 | 101.8365 | 0.03 | 0.03 | 101.86 | 101.86 | 101.76 | 1419 |
| 1720218600 | 101.8079 | 0.35 | 0.34 | 101.88 | 101.88 | 100.41 | 1652 |
| 1720040640 | 101.4603 | 3.16 | 3.21 | 99.35 | 101.4603 | 99.35 | 1911 |
| 1719959400 | 98.3022 | 0.95 | 0.97 | 97.75 | 98.3022 | 97.75 | 1078 |
| 1719873000 | 97.3539 | -0.96 | -0.97 | 97.52 | 97.98 | 97.34 | 1709 |
| 1719613800 | 98.31 | 0 | 0.00 | 98.31 | 98.31 | 98.31 | 0 |
| 1719527400 | 98.31 | -0.62 | -0.63 | 98.42 | 98.6499 | 97.9807 | 1289 |
| 1719441000 | 98.9296 | 0.43 | 0.44 | 98.67 | 98.9296 | 98.6201 | 969 |
| 1719354600 | 98.5 | -0.82 | -0.82 | 99.04 | 99.04 | 98.3782 | 2085 |
| 1719268200 | 99.315 | 1.01 | 1.03 | 98.59 | 99.315 | 98.59 | 1440 |
| 1719009000 | 98.3053 | -0.46 | -0.47 | 98.75 | 98.75 | 97.94 | 1302 |
| 1718922600 | 98.765 | -0.47 | -0.47 | 98.69 | 98.98 | 98.28 | 7320 |
| 1718749800 | 99.235 | -0.12 | -0.12 | 98.74 | 99.48 | 98.74 | 2221 |
| 1718663400 | 99.355 | -0.26 | -0.26 | 99.16 | 99.5 | 98.42 | 2929 |
| 1718404200 | 99.61 | -2.06 | -2.03 | 100.17 | 100.17 | 99.47 | 975 |
| 1718317800 | 101.6707 | -0.61 | -0.60 | 102.67 | 103.3004 | 101.6707 | 1603 |
| 1718231400 | 102.2855 | 1.03 | 1.02 | 102.89 | 103.21 | 102.2855 | 1971 |
| 1718145000 | 101.2537 | -1.21 | -1.18 | 101.46 | 101.51 | 100.655 | 1703 |
| 1718058600 | 102.4675 | 0.56 | 0.55 | 101.03 | 102.4675 | 101.03 | 1541 |
| 1717799400 | 101.91 | -2.08 | -2.00 | 102.11 | 102.8903 | 101.91 | 1026 |
| 1717713000 | 103.9893 | -0.76 | -0.73 | 103.71 | 103.9893 | 103.71 | 769 |
| 1717626600 | 104.75 | 0.68 | 0.65 | 104.25 | 105.04 | 104.25 | 2973 |
| 1717540200 | 104.07 | -0.6 | -0.57 | 103.88 | 104.44 | 103.45 | 1757 |
| 1717453800 | 104.6663 | 0.31 | 0.29 | 105.01 | 105.44 | 104.23 | 4204 |
| 1717194600 | 104.3609 | 0.26 | 0.25 | 104.2 | 104.3609 | 103.79 | 843 |
| 1717108200 | 104.0994 | 1.8 | 1.76 | 102.71 | 104.1359 | 102.71 | 3704 |
| 1717021800 | 102.2951 | -1.1 | -1.07 | 102 | 103 | 102 | 1299 |
| 1716935400 | 103.4 | 0.78 | 0.76 | 103.56 | 104.0763 | 102.86 | 3197 |
| 1716589800 | 102.6203 | 1.79 | 1.77 | 100.96 | 102.6203 | 100.96 | 844 |
| 1716503400 | 100.8353 | -1.94 | -1.89 | 102.58 | 102.58 | 100.73 | 1843 |
| 1716417000 | 102.7779 | 0.72 | 0.70 | 101.59 | 103.245 | 101.59 | 2134 |
| 1716330600 | 102.0587 | 0.4 | 0.40 | 100.98 | 102.0587 | 100.98 | 1344 |
| 1716244200 | 101.6553 | -0.88 | -0.86 | 102.34 | 102.34 | 101.6553 | 885 |
| 1715985000 | 102.5349 | -0.84 | -0.81 | 102 | 102.86 | 102 | 3064 |
| 1715898600 | 103.3735 | 0.04 | 0.03 | 103.22 | 103.9707 | 102.85 | 3504 |
| 1715812200 | 103.3382 | 0.39 | 0.38 | 104 | 104 | 102.8401 | 1802 |
| 1715725800 | 102.9472 | 1.74 | 1.72 | 102.51 | 103.23 | 101.99 | 5199 |
| 1715639400 | 101.205 | 0.89 | 0.88 | 99.14 | 101.6539 | 99.14 | 1436 |
| 1715380200 | 100.32 | -1.27 | -1.25 | 101.91 | 102.1429 | 100.32 | 1709 |
| 1715293800 | 101.5907 | 1.33 | 1.32 | 100.49 | 101.5907 | 100.49 | 1493 |
| 1715207400 | 100.265 | -0.88 | -0.87 | 99.34 | 100.74 | 99.34 | 2709 |
| 1715121000 | 101.149 | 0.07 | 0.07 | 101.12 | 101.4149 | 100.36 | 3423 |
| 1715034600 | 101.08 | 1.24 | 1.24 | 100.53 | 101.38 | 100.53 | 2330 |
| 1714775400 | 99.8398 | 1.44 | 1.46 | 99.99 | 100.4 | 99.59 | 1503 |
| 1714689000 | 98.4006 | 2.18 | 2.27 | 97.45 | 98.615 | 97.45 | 5408 |
| 1714602600 | 96.219 | 0.45 | 0.47 | 95.37 | 97.7199 | 95.37 | 1334 |
| 1714516200 | 95.7657 | -1.44 | -1.48 | 96.07 | 96.0901 | 95.7657 | 870 |
| 1714429800 | 97.2021 | 2.28 | 2.40 | 96.25 | 97.305 | 96.25 | 2524 |
| 1714170600 | 94.92 | 1.72 | 1.84 | 94.44 | 95.07 | 94.44 | 6979 |
| 1714084200 | 93.201 | -0.13 | -0.14 | 92.33 | 93.3 | 91.86 | 9417 |
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
