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 | -0.39 | -0.387173632483 | 100.73 | 103.329 | 98.56 | 511929 | 101.10603633 | SP |
| 4 | 2.14 | 2.17922606925 | 98.2 | 103.329 | 95.1945 | 540015 | 98.30200943 | SP |
| 12 | -4.57 | -4.35611476504 | 104.91 | 109.16 | 95.1945 | 471895 | 102.39589984 | SP |
| 26 | 9.48 | 10.4336341624 | 90.86 | 110.6084 | 90.0431 | 435315 | 101.99183169 | SP |
| 52 | 17.26 | 20.7751564757 | 83.08 | 110.6084 | 75.29 | 325419 | 95.72539438 | SP |
| 156 | 23.99 | 31.4210870989 | 76.35 | 110.6084 | 61.487 | 138688 | 90.90252206 | SP |
| 260 | 49.9338 | 99.0628137015 | 50.4062 | 110.6084 | 33.64 | 87489 | 89.70406025 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 100.31 | 1.29 | 1.30 | 99.58 | 100.36 | 98.56 | 424614 |
| 1721428200 | 99.02 | -0.76 | -0.76 | 99.73 | 99.75 | 98.6913 | 228168 |
| 1721341800 | 99.78 | -0.76 | -0.76 | 100.8 | 102.04 | 99.3 | 442272 |
| 1721255400 | 100.54 | -2.72 | -2.63 | 102.36 | 102.77 | 100.51 | 720298 |
| 1721169000 | 103.26 | 2.85 | 2.84 | 101.11 | 103.329 | 101.0078 | 801317 |
| 1721082600 | 100.41 | 0.08 | 0.08 | 100.73 | 101.379 | 100.17 | 367592 |
| 1720823400 | 100.33 | 1.09 | 1.10 | 99.86 | 100.9993 | 99.61 | 1013463 |
| 1720737000 | 99.24 | 2.46 | 2.54 | 98.01 | 99.3799 | 97.611 | 309998 |
| 1720650600 | 96.78 | 1.46 | 1.53 | 95.98 | 96.825 | 95.82 | 366048 |
| 1720564200 | 95.32 | -0.59 | -0.62 | 95.9 | 95.9401 | 95.1945 | 563912 |
| 1720477800 | 95.91 | 0.19 | 0.20 | 96.06 | 96.58 | 95.8357 | 442326 |
| 1720218600 | 95.72 | -0.7 | -0.73 | 96.46 | 96.46 | 95.24 | 318591 |
| 1720040640 | 96.42 | 0.26 | 0.27 | 96.32 | 96.9 | 96.07 | 202607 |
| 1719959400 | 96.16 | 0.11 | 0.11 | 95.91 | 96.16 | 95.56 | 330596 |
| 1719873000 | 96.05 | -0.98 | -1.01 | 97.31 | 97.67 | 95.985 | 541445 |
| 1719613800 | 97.03 | -0.42 | -0.43 | 97.96 | 98.31 | 96.41 | 483640 |
| 1719527400 | 97.45 | 0.69 | 0.71 | 96.8 | 97.45 | 96.76 | 590182 |
| 1719441000 | 96.76 | -0.6 | -0.62 | 96.86 | 97.25 | 96.52 | 1169184 |
| 1719354600 | 97.36 | -1.11 | -1.13 | 98.49 | 98.49 | 96.768 | 364163 |
| 1719268200 | 98.47 | -4.23 | -4.12 | 98.2 | 99.0007 | 97.95 | 1004491 |
| 1719009000 | 102.7 | 0.1 | 0.10 | 102.69 | 102.745 | 101.7128 | 166300 |
| 1718922600 | 102.6 | -0.97 | -0.94 | 103.45 | 103.6094 | 102.37 | 391779 |
| 1718749800 | 103.57 | 0.64 | 0.62 | 102.83 | 103.6358 | 102.67 | 240090 |
| 1718663400 | 102.93 | 0.94 | 0.92 | 101.69 | 103.11 | 101.5996 | 202761 |
| 1718404200 | 101.99 | -1.87 | -1.80 | 103.02 | 103.04 | 101.74 | 278143 |
| 1718317800 | 103.86 | -0.44 | -0.42 | 104.04 | 104.2 | 103.19 | 278800 |
| 1718231400 | 104.3 | 1.51 | 1.47 | 104.66 | 105.68 | 103.99 | 231153 |
| 1718145000 | 102.79 | -0.2 | -0.19 | 102.76 | 102.87 | 101.7925 | 269889 |
| 1718058600 | 102.99 | 0.03 | 0.03 | 102.26 | 103.179 | 102 | 252030 |
| 1717799400 | 102.96 | -0.55 | -0.53 | 102.98 | 103.6 | 102.5089 | 248088 |
| 1717713000 | 103.51 | -0.52 | -0.50 | 103.9 | 104.03 | 103.06 | 234252 |
| 1717626600 | 104.03 | 1.61 | 1.57 | 103 | 104.1075 | 102.42 | 273588 |
| 1717540200 | 102.42 | -1.75 | -1.68 | 103.68 | 103.76 | 102.3402 | 311773 |
| 1717453800 | 104.17 | -1.95 | -1.84 | 106.37 | 106.37 | 103.44 | 270420 |
| 1717194600 | 106.12 | 1.08 | 1.03 | 105.51 | 106.12 | 104.4801 | 241861 |
| 1717108200 | 105.04 | 0.93 | 0.89 | 104.49 | 105.39 | 104.4 | 571776 |
| 1717021800 | 104.11 | -1.9 | -1.79 | 104.92 | 105.01 | 103.93 | 5701329 |
| 1716935400 | 106.01 | -1.29 | -1.20 | 107.44 | 107.44 | 105.52 | 328200 |
| 1716589800 | 107.3 | 1.04 | 0.98 | 106.94 | 107.36 | 106.501 | 204673 |
| 1716503400 | 106.26 | -0.97 | -0.90 | 107.69 | 107.69 | 106.07 | 279449 |
| 1716417000 | 107.23 | -1.29 | -1.19 | 108.55 | 108.77 | 106.75 | 256405 |
| 1716330600 | 108.52 | -0.26 | -0.24 | 108.26 | 108.5276 | 107.95 | 705414 |
| 1716244200 | 108.78 | 0.45 | 0.42 | 108.27 | 108.97 | 108.27 | 322453 |
| 1715985000 | 108.33 | 0.35 | 0.32 | 108.14 | 108.33 | 107.81 | 247141 |
| 1715898600 | 107.98 | -1.18 | -1.08 | 109.03 | 109.03 | 107.88 | 213157 |
| 1715812200 | 109.16 | 1.35 | 1.25 | 108.72 | 109.16 | 108.22 | 274153 |
| 1715725800 | 107.81 | 0.75 | 0.70 | 107.48 | 107.89 | 107.14 | 288931 |
| 1715639400 | 107.06 | -0.25 | -0.23 | 107.82 | 107.95 | 106.94 | 193259 |
| 1715380200 | 107.31 | -0.26 | -0.24 | 107.78 | 108.0799 | 107.1301 | 274231 |
| 1715293800 | 107.57 | 1.34 | 1.26 | 106.4 | 107.57 | 106.2843 | 290025 |
| 1715207400 | 106.23 | -0.7 | -0.65 | 106.3 | 106.5799 | 105.8871 | 357547 |
| 1715121000 | 106.93 | 0.28 | 0.26 | 106.92 | 107.5788 | 106.51 | 258821 |
| 1715034600 | 106.65 | 1.81 | 1.73 | 105.64 | 106.65 | 105.52 | 339991 |
| 1714775400 | 104.84 | 1.19 | 1.15 | 105.08 | 105.503 | 104.4266 | 521510 |
| 1714689000 | 103.65 | 1.2 | 1.17 | 103.37 | 103.768 | 102.14 | 235552 |
| 1714602600 | 102.45 | -0.32 | -0.31 | 102.81 | 104.01 | 101.9 | 404430 |
| 1714516200 | 102.77 | -2.19 | -2.09 | 104.4 | 104.47 | 102.72 | 251315 |
| 1714429800 | 104.96 | 0.6 | 0.57 | 104.91 | 105.13 | 104.5 | 227060 |
| 1714170600 | 104.36 | 0.11 | 0.11 | 104.11 | 104.749 | 103.99 | 329328 |
| 1714084200 | 104.25 | -0.5 | -0.48 | 103.79 | 104.4699 | 102.94 | 433919 |
| 1713997800 | 104.75 | -0.19 | -0.18 | 104.89 | 105.626 | 104.03 | 439752 |
| 1713911400 | 104.94 | 1.4 | 1.35 | 103.78 | 105.22 | 103.6071 | 360890 |
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
