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 | -3.1897 | -3.11094639208 | 102.5315 | 105.3062 | 99.1786 | 0 | 0 | IX |
| 4 | -11.0274 | -9.99137440518 | 110.3692 | 110.4276 | 99.1786 | 0 | 0 | IX |
| 12 | -15.4456 | -13.4558322603 | 114.7874 | 118.8304 | 99.1786 | 0 | 0 | IX |
| 26 | -8.1215 | -7.55746380392 | 107.4633 | 118.8304 | 99.1786 | 0 | 0 | IX |
| 52 | 5.2813 | 5.61479048059 | 94.0605 | 118.8304 | 86.3611 | 0 | 0 | IX |
| 156 | 34.3923 | 52.952370688 | 64.9495 | 118.8304 | 63.6973 | 0 | 0 | IX |
| 260 | 34.3923 | 52.952370688 | 64.9495 | 118.8304 | 63.6973 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 99.3418 | -2.84 | -2.78 | 102.0996 | 102.199 | 99.1786 | 0 |
| 1743096600 | 102.1848 | -1.01 | -0.98 | 102.9684 | 102.9828 | 101.2649 | 0 |
| 1743010200 | 103.198 | -1.92 | -1.82 | 104.8717 | 105.1486 | 102.9553 | 0 |
| 1742923800 | 105.1148 | 0.51 | 0.49 | 104.5956 | 105.3062 | 104.3495 | 0 |
| 1742837400 | 104.6004 | 2.43 | 2.38 | 102.327 | 104.9695 | 102.327 | 0 |
| 1742578200 | 102.1712 | -0.47 | -0.46 | 102.5315 | 102.5883 | 100.8264 | 0 |
| 1742491800 | 102.6403 | -0.2 | -0.19 | 102.7786 | 103.7541 | 101.7708 | 0 |
| 1742405400 | 102.8353 | 0.85 | 0.83 | 101.5562 | 103.0823 | 101.4036 | 0 |
| 1742319000 | 101.9898 | -0.34 | -0.33 | 102.4766 | 103.2672 | 101.2329 | 0 |
| 1742232600 | 102.3266 | -0.21 | -0.21 | 102.4349 | 103.6209 | 102.0426 | 0 |
| 1741973400 | 102.5385 | 1.96 | 1.95 | 100.2662 | 102.8231 | 100.2384 | 0 |
| 1741887000 | 100.5761 | -1.68 | -1.64 | 101.8369 | 101.9421 | 100.1254 | 0 |
| 1741800600 | 102.254 | 1.94 | 1.94 | 100.0967 | 102.6238 | 100.0646 | 0 |
| 1741714200 | 100.3125 | -0.61 | -0.61 | 101.4831 | 101.5064 | 99.3227 | 0 |
| 1741627800 | 100.924 | -2.35 | -2.27 | 102.9869 | 104.3271 | 100.3566 | 0 |
| 1741368600 | 103.2724 | -2.21 | -2.09 | 105.5389 | 105.5438 | 103.1414 | 0 |
| 1741282200 | 105.4804 | 0.97 | 0.93 | 104.8264 | 106.3599 | 104.4047 | 0 |
| 1741195800 | 104.5061 | 0.07 | 0.07 | 105.8003 | 106.6938 | 104.3726 | 0 |
| 1741109400 | 104.4325 | -3.56 | -3.30 | 107.9312 | 107.9569 | 103.3459 | 0 |
| 1741023000 | 107.9929 | 0.49 | 0.45 | 107.5617 | 109.7307 | 107.3698 | 0 |
| 1740763800 | 107.5048 | -3.07 | -2.77 | 110.3692 | 110.4276 | 105.7605 | 0 |
| 1740677400 | 110.5709 | -1.95 | -1.73 | 112.1193 | 112.6552 | 109.405 | 0 |
| 1740591000 | 112.5206 | 2.25 | 2.04 | 110.166 | 112.6305 | 110.145 | 0 |
| 1740504600 | 110.2657 | -3.05 | -2.69 | 113.2259 | 113.2313 | 109.6296 | 0 |
| 1740418200 | 113.3179 | -2.82 | -2.43 | 116.5396 | 116.5396 | 112.1315 | 0 |
| 1740159000 | 116.1397 | -0.24 | -0.21 | 116.5402 | 117.4101 | 115.7215 | 0 |
| 1740072600 | 116.3791 | -0.64 | -0.55 | 117.2501 | 117.3711 | 115.6876 | 0 |
| 1739986200 | 117.0196 | -0.2 | -0.17 | 117.1404 | 117.3938 | 116.177 | 0 |
| 1739899800 | 117.2189 | 0.17 | 0.15 | 116.8773 | 117.7152 | 116.5704 | 0 |
| 1739813400 | 117.0448 | 1.06 | 0.91 | 115.7897 | 117.1503 | 115.7289 | 0 |
| 1739554200 | 115.9885 | 0.57 | 0.50 | 115.8525 | 116.4132 | 115.3568 | 0 |
| 1739467800 | 115.4152 | 1.83 | 1.61 | 114.1801 | 115.7912 | 113.7987 | 0 |
| 1739381400 | 113.5887 | -1.14 | -0.99 | 115.0228 | 115.0561 | 112.5166 | 0 |
| 1739295000 | 114.729 | 0.32 | 0.28 | 114.3379 | 114.8527 | 113.1862 | 0 |
| 1739208600 | 114.4045 | 1.68 | 1.49 | 112.5767 | 114.6123 | 112.5385 | 0 |
| 1738949400 | 112.7295 | -0.37 | -0.32 | 113.2975 | 114.5556 | 112.4899 | 0 |
| 1738863000 | 113.0958 | 1.05 | 0.94 | 111.6784 | 113.5996 | 111.6569 | 0 |
| 1738776600 | 112.0442 | 0.87 | 0.79 | 111.3745 | 112.1249 | 110.2834 | 0 |
| 1738690200 | 111.1711 | 1.87 | 1.71 | 109.3997 | 111.2126 | 109.0426 | 0 |
| 1738603800 | 109.3042 | -4.29 | -3.77 | 111.6468 | 111.6468 | 107.9962 | 0 |
| 1738344600 | 113.5904 | 2.47 | 2.22 | 110.9328 | 114.0002 | 110.8528 | 0 |
| 1738258200 | 111.1194 | -1.01 | -0.90 | 112.1932 | 112.8653 | 110.6987 | 0 |
| 1738171800 | 112.134 | 0.03 | 0.03 | 111.977 | 114.6547 | 111.8918 | 0 |
| 1738085400 | 112.1007 | 2.48 | 2.26 | 109.0301 | 112.3594 | 108.9831 | 0 |
| 1737999000 | 109.6205 | -8.01 | -6.81 | 116.972 | 117.1342 | 108.4741 | 0 |
| 1737739800 | 117.632 | 0.11 | 0.09 | 117.9639 | 118.5923 | 117.4588 | 0 |
| 1737653400 | 117.5241 | 3.27 | 2.87 | 117.3744 | 117.5579 | 116.7481 | 0 |
| 1737567000 | 114.2493 | 0 | 0.00 | 114.2493 | 114.2493 | 114.2493 | 0 |
| 1737480600 | 114.2493 | -0.91 | -0.79 | 114.8554 | 114.9352 | 113.6163 | 0 |
| 1737394200 | 115.1543 | 0.65 | 0.57 | 114.7092 | 115.4073 | 114.0673 | 0 |
| 1737135000 | 114.5035 | 1.05 | 0.92 | 113.2015 | 114.7706 | 112.7592 | 0 |
| 1737048600 | 113.4547 | 0.26 | 0.23 | 113.3961 | 115.2281 | 113.3509 | 0 |
| 1736962200 | 113.1979 | 2.12 | 1.91 | 111.2891 | 113.7389 | 111.2125 | 0 |
| 1736875800 | 111.0785 | 0.55 | 0.50 | 110.9639 | 112.5599 | 110.886 | 0 |
| 1736789400 | 110.5257 | -1.2 | -1.08 | 111.5635 | 111.6392 | 109.8546 | 0 |
| 1736530200 | 111.7273 | -2.77 | -2.42 | 114.4503 | 114.7167 | 111.5453 | 0 |
| 1736443800 | 114.5004 | -0.24 | -0.21 | 114.6006 | 114.6392 | 113.8644 | 0 |
| 1736357400 | 114.7453 | -0.95 | -0.82 | 115.228 | 115.5775 | 114.0977 | 0 |
| 1736271000 | 115.6964 | -2.87 | -2.42 | 118.767 | 118.8012 | 115.1754 | 0 |
| 1736184600 | 118.5617 | 3.26 | 2.83 | 115.73 | 118.8304 | 115.7244 | 0 |
| 1735925400 | 115.3041 | 0.9 | 0.78 | 114.7874 | 115.5884 | 114.0217 | 0 |
| 1735839000 | 114.4078 | -0.04 | -0.03 | 114.1484 | 115.4847 | 113.6644 | 0 |
| 1735579800 | 114.4458 | -1.62 | -1.40 | 116.0052 | 116.3475 | 114.2476 | 0 |
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
