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 | -1.68 | -1.5459648477 | 108.67 | 109.14 | 103.635 | 1299254 | 106.41174479 | SP |
| 4 | 6.97 | 6.96860627874 | 100.02 | 110.81 | 99.64 | 1590252 | 106.7297397 | SP |
| 12 | 1.6 | 1.51817060442 | 105.39 | 113.78 | 89.54 | 1958626 | 102.61881554 | SP |
| 26 | 26.22 | 32.4625479757 | 80.77 | 113.78 | 80.62 | 1976024 | 98.01544999 | SP |
| 52 | 29.68 | 38.3908938042 | 77.31 | 113.78 | 71.43 | 2622870 | 86.70857222 | SP |
| 156 | 33.96 | 46.5014377653 | 73.03 | 113.78 | 37.9814 | 3386345 | 66.89716824 | SP |
| 260 | -29.08 | -21.3713529801 | 136.07 | 153.77 | 25.3221 | 3436665 | 69.12221428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 106.88 | -1.1 | -1.02 | 107.77 | 108.497 | 106.53 | 1075049 |
| 1739489400 | 107.98 | 2.45 | 2.32 | 106.56 | 108.45 | 105.5 | 1259433 |
| 1739403000 | 105.53 | -1.79 | -1.67 | 104.58 | 106.32 | 103.635 | 1301969 |
| 1739316600 | 107.32 | 0.97 | 0.91 | 105.33 | 107.605 | 105.2323 | 1203349 |
| 1739230200 | 106.35 | 1.09 | 1.04 | 107.11 | 107.46 | 105.18 | 1124731 |
| 1738971000 | 105.26 | -3.15 | -2.91 | 108.67 | 109.14 | 104.99 | 1606788 |
| 1738884600 | 108.41 | -0.97 | -0.89 | 109.85 | 110.09 | 106.96 | 1442761 |
| 1738798200 | 109.38 | 2.21 | 2.06 | 107.27 | 109.5 | 105.6299 | 1380207 |
| 1738711800 | 107.17 | 0.92 | 0.87 | 106.24 | 107.5 | 105.53 | 1204312 |
| 1738625400 | 106.25 | -0.89 | -0.83 | 103.24 | 107.4899 | 102.32 | 2308397 |
| 1738366200 | 107.14 | -2.58 | -2.35 | 110.62 | 110.81 | 106.9 | 1679978 |
| 1738279800 | 109.72 | 1.09 | 1.00 | 108.1 | 110.71 | 107.95 | 1330980 |
| 1738193400 | 108.63 | -0.89 | -0.81 | 109.31 | 110.41 | 107.58 | 1959579 |
| 1738107000 | 109.52 | 0.91 | 0.84 | 108.66 | 110.52 | 107.94 | 1596994 |
| 1738020600 | 108.61 | 2.13 | 2.00 | 103.98 | 108.75 | 103.9 | 2614999 |
| 1737761400 | 106.48 | 1.77 | 1.69 | 107.01 | 107.5105 | 105.93 | 1219380 |
| 1737675000 | 104.71 | 0 | 0.00 | 104.71 | 104.71 | 104.71 | 0 |
| 1737588600 | 104.71 | 0.76 | 0.73 | 104.78 | 105.16 | 103.98 | 1575178 |
| 1737502200 | 103.95 | 3.82 | 3.82 | 101.25 | 104.05 | 101.24 | 1953504 |
| 1737156600 | 100.13 | 2.1 | 2.14 | 100.02 | 101.29 | 99.64 | 1862003 |
| 1737070200 | 98.03 | -0.48 | -0.49 | 98.32 | 98.96 | 97.47 | 1308670 |
| 1736983800 | 98.51 | 4.67 | 4.98 | 98.07 | 99.17 | 97.39 | 2564305 |
| 1736897400 | 93.84 | 1.38 | 1.49 | 93.69 | 94.1 | 91.5 | 1795459 |
| 1736811000 | 92.46 | 2.32 | 2.57 | 89.73 | 92.6159 | 89.54 | 1693554 |
| 1736551800 | 90.14 | -4.64 | -4.90 | 93.47 | 93.48 | 89.78 | 2880620 |
| 1736379000 | 94.78 | 0.47 | 0.50 | 94.28 | 95.042 | 92.8629 | 1701030 |
| 1736292600 | 94.31 | -1.21 | -1.27 | 96.69 | 96.9636 | 93.29 | 2161209 |
| 1736206200 | 95.52 | -0.04 | -0.04 | 96.65 | 98.22 | 94.83 | 2095658 |
| 1735947000 | 95.56 | 2.08 | 2.23 | 94.72 | 95.966 | 93.65 | 1468064 |
| 1735860600 | 93.48 | -1.07 | -1.13 | 96.45 | 96.89 | 91.982 | 1977843 |
| 1735687800 | 94.55 | -0.32 | -0.34 | 95.54 | 96.09 | 93.65 | 1704037 |
| 1735601400 | 94.87 | -2.95 | -3.02 | 94.65 | 96.15 | 92.64 | 2653128 |
| 1735342200 | 97.82 | -2.24 | -2.24 | 98.22 | 99.35 | 95.99 | 2353406 |
| 1735255800 | 100.06 | 0.47 | 0.47 | 98.56 | 100.41 | 98.52 | 1265344 |
| 1735077840 | 99.59 | 2.36 | 2.43 | 97.19 | 99.7145 | 96.76 | 1294120 |
| 1734996600 | 97.23 | 0.1 | 0.10 | 96.17 | 97.6151 | 94.62 | 2340181 |
| 1734737400 | 97.13 | 3.34 | 3.56 | 92.87 | 99.55 | 92.87 | 3801142 |
| 1734651000 | 93.79 | 0.06 | 0.06 | 95.76 | 96.7497 | 93.755 | 3886673 |
| 1734564600 | 93.73 | -7.88 | -7.76 | 101.88 | 103.3399 | 93.46 | 4604429 |
| 1734478200 | 101.61 | -2.03 | -1.96 | 102.05 | 102.52 | 100.82 | 2403969 |
| 1734391800 | 103.64 | -0.72 | -0.69 | 104.55 | 105.29 | 103.39 | 1877684 |
| 1734132600 | 104.36 | -0.79 | -0.75 | 105.47 | 105.95 | 104.05 | 2381210 |
| 1734046200 | 105.15 | -1.64 | -1.54 | 106.74 | 107.22 | 105 | 1966184 |
| 1733959800 | 106.79 | -0.84 | -0.78 | 107.97 | 108.4011 | 106.69 | 2155928 |
| 1733873400 | 107.63 | -1.08 | -0.99 | 108.28 | 109.23 | 107.16 | 1725822 |
| 1733787000 | 108.71 | -1.61 | -1.46 | 110.68 | 111.12 | 108.54 | 1623824 |
| 1733527800 | 110.32 | -1.26 | -1.13 | 112.07 | 112.28 | 110.05 | 1796599 |
| 1733441400 | 111.58 | -1.69 | -1.49 | 112.89 | 113.65 | 111.3023 | 1744790 |
| 1733355000 | 113.27 | 2.2 | 1.98 | 112.5 | 113.78 | 111.736 | 2232139 |
| 1733268600 | 111.07 | -0.67 | -0.60 | 112.03 | 112.21 | 110.14 | 1454849 |
| 1733182200 | 111.74 | -1.02 | -0.90 | 113.14 | 113.37 | 111.14 | 2162513 |
| 1732917840 | 112.76 | 1.66 | 1.49 | 111.44 | 113.67 | 111.44 | 1392585 |
| 1732750200 | 111.1 | -0.96 | -0.86 | 112.23 | 113.3286 | 110.87 | 2098756 |
| 1732663800 | 112.06 | 0.99 | 0.89 | 110.37 | 112.41 | 108.933 | 2302102 |
| 1732577400 | 111.07 | 3.13 | 2.90 | 110.42 | 111.7399 | 109.56 | 1933944 |
| 1732318200 | 107.94 | 2.94 | 2.80 | 105.39 | 108.24 | 105.18 | 2339505 |
| 1732231800 | 105 | 3.21 | 3.15 | 102.84 | 106.1151 | 101.29 | 2933877 |
| 1732145400 | 101.79 | 0.92 | 0.91 | 101.21 | 102.19 | 99.43 | 1736492 |
| 1732059000 | 100.87 | -0.91 | -0.89 | 99.35 | 101.7 | 98.52 | 2365099 |
| 1731972600 | 101.78 | -0.25 | -0.25 | 101.75 | 102.57 | 101.08 | 1129901 |
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
