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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 104.73 | -0.2 | -0.19 | 105.08 | 105.17 | 104.46 | 139358 |
| 1732294500 | 104.93 | 1.2 | 1.16 | 103.97 | 105.1 | 103.91 | 92756 |
| 1732208100 | 103.73 | 1.37 | 1.34 | 102.71 | 103.73 | 102.43 | 100898 |
| 1732121700 | 102.36 | 0.14 | 0.14 | 102.73 | 102.92 | 102.08 | 59046 |
| 1732035300 | 102.22 | -0.1 | -0.10 | 102.43 | 102.46 | 101.13 | 58208 |
| 1731948900 | 102.32 | 0.1 | 0.10 | 102.11 | 102.37 | 101.76 | 59071 |
| 1731689700 | 102.22 | -1.19 | -1.15 | 102.62 | 102.71 | 102.08 | 100110 |
| 1731603300 | 103.41 | -0.02 | -0.02 | 103.52 | 104.15 | 103.22 | 56234 |
| 1731516900 | 103.43 | 0.33 | 0.32 | 102.81 | 103.43 | 102.5 | 54613 |
| 1731430500 | 103.1 | -0.33 | -0.32 | 103.32 | 103.5 | 103.04 | 98827 |
| 1731344100 | 103.43 | 1.09 | 1.07 | 103.05 | 103.66 | 103.01 | 80352 |
| 1731084900 | 102.34 | 0.65 | 0.64 | 102.06 | 102.35 | 101.47 | 53510 |
| 1730998500 | 101.69 | 0.73 | 0.72 | 101.43 | 101.72 | 101.29 | 81863 |
| 1730912100 | 100.96 | 3.05 | 3.12 | 101.06 | 101.89 | 100.63 | 159759 |
| 1730825700 | 97.91 | 0.32 | 0.33 | 97.53 | 98 | 97.33 | 62341 |
| 1730739300 | 97.59 | -0.61 | -0.62 | 97.66 | 97.8 | 97.25 | 75197 |
| 1730480100 | 98.2 | 0.62 | 0.64 | 97.46 | 98.44 | 97.45 | 88217 |
| 1730393700 | 97.58 | -1.7 | -1.71 | 98.31 | 98.5 | 97.37 | 68852 |
| 1730307300 | 99.28 | -0.5 | -0.50 | 99.79 | 99.8 | 99.1 | 56550 |
| 1730220900 | 99.78 | 0.05 | 0.05 | 99.82 | 99.91 | 99.56 | 44811 |
| 1730134500 | 99.73 | 0.01 | 0.01 | 99.86 | 99.93 | 99.45 | 48053 |
| 1729871700 | 99.72 | 0.33 | 0.33 | 99.38 | 99.95 | 99.27 | 596897 |
| 1729785300 | 99.39 | -0.07 | -0.07 | 99.72 | 99.94 | 99.38 | 62556 |
| 1729698900 | 99.46 | -0.38 | -0.38 | 100.07 | 100.22 | 99.46 | 53622 |
| 1729612500 | 99.84 | 0.13 | 0.13 | 99.9 | 99.96 | 99.45 | 61286 |
| 1729526100 | 99.71 | -0.42 | -0.42 | 100.18 | 100.27 | 99.7 | 76713 |
| 1729266900 | 100.13 | -0.09 | -0.09 | 100.06 | 100.28 | 99.88 | 58067 |
| 1729180500 | 100.22 | 0.89 | 0.90 | 99.88 | 100.75 | 99.79 | 81687 |
| 1729094100 | 99.33 | -0.05 | -0.05 | 99.22 | 99.47 | 99.03 | 66234 |
| 1729007700 | 99.38 | -0.23 | -0.23 | 99.97 | 100.03 | 99.26 | 137097 |
| 1728921300 | 99.61 | 0.81 | 0.82 | 99.01 | 99.76 | 98.94 | 87332 |
| 1728662100 | 98.8 | 0.35 | 0.36 | 98.31 | 98.94 | 98.09 | 46808 |
| 1728575700 | 98.45 | 0.26 | 0.26 | 98.5 | 98.53 | 98.05 | 53290 |
| 1728489300 | 98.19 | 0.66 | 0.68 | 97.51 | 98.2 | 97.41 | 49112 |
| 1728402900 | 97.53 | -0.01 | -0.01 | 96.75 | 97.6 | 96.68 | 55613 |
| 1728316500 | 97.54 | 0.21 | 0.22 | 97.72 | 97.78 | 97.28 | 56632 |
| 1728057300 | 97.33 | 0.77 | 0.80 | 96.59 | 97.89 | 96.54 | 105249 |
| 1727970900 | 96.56 | -0.27 | -0.28 | 96.7 | 96.82 | 96.26 | 65416 |
| 1727884500 | 96.83 | 0.36 | 0.37 | 96.55 | 96.87 | 96.21 | 84673 |
| 1727798100 | 96.47 | 0.08 | 0.08 | 96.9 | 97.34 | 96.18 | 113952 |
| 1727711700 | 96.39 | -0.27 | -0.28 | 96.41 | 96.55 | 95.85 | 66418 |
| 1727452500 | 96.66 | 0.36 | 0.37 | 96.7 | 96.79 | 96.45 | 59084 |
| 1727366100 | 96.3 | 0.23 | 0.24 | 96.81 | 97.12 | 96.3 | 80605 |
| 1727279700 | 96.07 | 0.08 | 0.08 | 95.62 | 96.09 | 95.57 | 52858 |
| 1727193300 | 95.99 | -0.01 | -0.01 | 96.36 | 96.38 | 95.69 | 56119 |
| 1727106900 | 96 | 0.65 | 0.68 | 95.6 | 96.12 | 95.56 | 61409 |
| 1726847700 | 95.35 | -0.66 | -0.69 | 95.67 | 95.81 | 95.2 | 56696 |
| 1726761300 | 96.01 | 1.34 | 1.42 | 95.51 | 96.2 | 95.36 | 51856 |
| 1726674900 | 94.67 | -0.5 | -0.53 | 94.97 | 94.97 | 94.55 | 55679 |
| 1726588500 | 95.17 | 0.64 | 0.68 | 94.86 | 95.31 | 94.85 | 55165 |
| 1726502100 | 94.53 | -0.37 | -0.39 | 94.68 | 94.93 | 94.34 | 89645 |
| 1726242900 | 94.9 | 0.58 | 0.61 | 94.59 | 95 | 94.45 | 37747 |
| 1726156500 | 94.32 | 1.79 | 1.93 | 94.57 | 94.6 | 93.9 | 50177 |
| 1726070100 | 92.53 | -0.54 | -0.58 | 93 | 94.25 | 92.13 | 92105 |
| 1725983700 | 93.07 | 0.34 | 0.37 | 92.75 | 93.27 | 92.72 | 42451 |
| 1725897300 | 92.73 | 1.11 | 1.21 | 92.41 | 92.97 | 92.34 | 74910 |
| 1725638100 | 91.62 | -1.4 | -1.51 | 92.67 | 93.44 | 91.62 | 105884 |
| 1725551700 | 93.02 | -0.61 | -0.65 | 93.35 | 93.8 | 92.95 | 53724 |
| 1725465300 | 93.63 | -1.06 | -1.12 | 93.41 | 93.87 | 93.32 | 60545 |
| 1725378900 | 94.69 | -0.97 | -1.01 | 95.82 | 95.85 | 94.46 | 86261 |
| 1725292500 | 95.66 | 0.53 | 0.56 | 95.56 | 95.75 | 95.35 | 36587 |
| 1725033300 | 95.13 | -0.29 | -0.30 | 95.17 | 95.53 | 95.1 | 44344 |
| 1724946900 | 95.42 | 1.03 | 1.09 | 94.45 | 95.6 | 94.41 | 45874 |
| 1724860500 | 94.39 | -0.08 | -0.08 | 94.71 | 94.96 | 94.34 | 55519 |
| 1724774100 | 94.47 | 0.12 | 0.13 | 94.45 | 94.58 | 94.08 | 32142 |
| 1724687700 | 94.35 | -0.01 | -0.01 | 94.4 | 94.87 | 94.23 | 28345 |
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
