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 | 13.36 | 12.5907077561 | 106.11 | 119.78 | 106.11 | 0 | 0 | IX |
| 4 | 20.96 | 21.2770277129 | 98.51 | 119.78 | 97.83 | 0 | 0 | IX |
| 12 | 19.58 | 19.6015617179 | 99.89 | 119.78 | 94.61 | 0 | 0 | IX |
| 26 | 17.02 | 16.6129819424 | 102.45 | 119.78 | 94.61 | 0 | 0 | IX |
| 52 | 22.23 | 22.8609625668 | 97.24 | 119.78 | 94.57 | 0 | 0 | IX |
| 156 | 33.59 | 39.1127154169 | 85.88 | 119.78 | 83.55 | 0 | 0 | IX |
| 260 | 23.03 | 23.880132725 | 96.44 | 119.78 | 74.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 119.47 | 1.55 | 1.31 | 117.63 | 119.78 | 116.6 | 0 |
| 1740677400 | 117.92 | 6.99 | 6.30 | 111.02 | 119.55 | 111.02 | 0 |
| 1740591000 | 110.93 | -0.1 | -0.09 | 111.04 | 111.39 | 110.19 | 0 |
| 1740504600 | 111.03 | 0.36 | 0.33 | 110.68 | 112.44 | 110.68 | 0 |
| 1740418200 | 110.67 | 2.35 | 2.17 | 108.09 | 110.86 | 108.09 | 0 |
| 1740159000 | 108.32 | 2.21 | 2.08 | 106.11 | 108.32 | 106.11 | 0 |
| 1740072600 | 106.11 | -0.32 | -0.30 | 106.43 | 106.77 | 105.91 | 0 |
| 1739986200 | 106.43 | 0.49 | 0.46 | 105.9 | 106.62 | 105.66 | 0 |
| 1739899800 | 105.94 | 1.18 | 1.13 | 104.77 | 105.94 | 104.19 | 0 |
| 1739813400 | 104.76 | 0.21 | 0.20 | 104.55 | 105.33 | 104.41 | 0 |
| 1739554200 | 104.55 | -1.02 | -0.97 | 105.57 | 105.58 | 104.53 | 0 |
| 1739467800 | 105.57 | 1.63 | 1.57 | 104.32 | 105.79 | 104.32 | 0 |
| 1739381400 | 103.94 | 0.28 | 0.27 | 104.33 | 104.94 | 103.84 | 0 |
| 1739295000 | 103.66 | 1.5 | 1.47 | 102.45 | 104.07 | 102.45 | 0 |
| 1739208600 | 102.16 | 0.56 | 0.55 | 101.6 | 102.25 | 101.56 | 0 |
| 1738949400 | 101.6 | 0.67 | 0.66 | 100.47 | 101.69 | 100.47 | 0 |
| 1738863000 | 100.93 | 0.48 | 0.48 | 100.47 | 101.51 | 100.46 | 0 |
| 1738776600 | 100.45 | 0.94 | 0.94 | 99.7 | 100.76 | 99.7 | 0 |
| 1738690200 | 99.51 | 0.77 | 0.78 | 98.74 | 99.7 | 98.74 | 0 |
| 1738603800 | 98.74 | 0.09 | 0.09 | 98.65 | 98.93 | 98.37 | 0 |
| 1738344600 | 98.65 | 0.43 | 0.44 | 98.51 | 98.85 | 97.83 | 0 |
| 1738258200 | 98.22 | 1.08 | 1.11 | 97.23 | 98.4 | 96.91 | 0 |
| 1738171800 | 97.14 | 0.1 | 0.10 | 96.75 | 98.69 | 96.55 | 0 |
| 1738085400 | 97.04 | -0.32 | -0.33 | 97.36 | 98.47 | 96.92 | 0 |
| 1737999000 | 97.36 | -0.81 | -0.83 | 98.17 | 99.12 | 96.74 | 0 |
| 1737739800 | 98.17 | 1.13 | 1.16 | 98.45 | 98.54 | 97.98 | 0 |
| 1737653400 | 97.04 | 0 | 0.00 | 97.04 | 97.04 | 97.04 | 0 |
| 1737567000 | 97.04 | 0 | 0.00 | 97.04 | 97.04 | 97.04 | 0 |
| 1737480600 | 97.04 | 0.9 | 0.94 | 96.14 | 97.24 | 95.74 | 0 |
| 1737394200 | 96.14 | -1.1 | -1.13 | 95.51 | 96.65 | 94.62 | 0 |
| 1737135000 | 97.24 | -0.26 | -0.27 | 97.6 | 97.94 | 96.25 | 0 |
| 1737048600 | 97.5 | 0.7 | 0.72 | 96.8 | 97.5 | 96.6 | 0 |
| 1736962200 | 96.8 | 0.57 | 0.59 | 96.26 | 97.41 | 96.26 | 0 |
| 1736875800 | 96.23 | -0.04 | -0.04 | 96.75 | 96.88 | 96.23 | 0 |
| 1736789400 | 96.27 | -0.48 | -0.50 | 96.73 | 97.06 | 96.11 | 0 |
| 1736530200 | 96.75 | 0.46 | 0.48 | 96.39 | 97.24 | 96.07 | 0 |
| 1736443800 | 96.29 | -0.01 | -0.01 | 96.31 | 97.69 | 95.89 | 0 |
| 1736357400 | 96.3 | -2.19 | -2.22 | 98.43 | 98.43 | 95.25 | 0 |
| 1736271000 | 98.49 | -2.94 | -2.90 | 101.54 | 101.54 | 98.46 | 0 |
| 1736184600 | 101.43 | 1.95 | 1.96 | 99.58 | 101.51 | 98.54 | 0 |
| 1735925400 | 99.48 | 0.47 | 0.47 | 99.2 | 99.53 | 98.92 | 0 |
| 1735839000 | 99.01 | 1.81 | 1.86 | 97.21 | 99.01 | 97.12 | 0 |
| 1735666200 | 97.2 | 0.76 | 0.79 | 96.39 | 97.2 | 96.02 | 0 |
| 1735579800 | 96.44 | -0.41 | -0.42 | 96.15 | 96.85 | 95.93 | 0 |
| 1735320600 | 96.85 | 1.44 | 1.51 | 95.64 | 96.85 | 95.39 | 0 |
| 1735061400 | 95.41 | -0.09 | -0.09 | 95.5 | 95.6 | 95.31 | 0 |
| 1734975000 | 95.5 | -0.39 | -0.41 | 95.89 | 95.89 | 94.61 | 0 |
| 1734715800 | 95.89 | 0.03 | 0.03 | 96.09 | 96.15 | 95.53 | 0 |
| 1734629400 | 95.86 | -0.58 | -0.60 | 96.44 | 96.53 | 95.57 | 0 |
| 1734543000 | 96.44 | -0.57 | -0.59 | 97.01 | 97.17 | 96.44 | 0 |
| 1734456600 | 97.01 | -0.89 | -0.91 | 97.9 | 97.92 | 96.98 | 0 |
| 1734370200 | 97.9 | -0.31 | -0.32 | 97.92 | 98.18 | 97.66 | 0 |
| 1734111000 | 98.21 | 0.11 | 0.11 | 98.78 | 98.78 | 97.88 | 0 |
| 1734024600 | 98.1 | -0.37 | -0.38 | 98.66 | 98.86 | 95.58 | 0 |
| 1733938200 | 98.47 | -0.49 | -0.50 | 99.34 | 99.44 | 98.3 | 0 |
| 1733851800 | 98.96 | -0.25 | -0.25 | 99.12 | 100.16 | 98.53 | 0 |
| 1733765400 | 99.21 | 0.03 | 0.03 | 99.76 | 99.79 | 99.21 | 0 |
| 1733506200 | 99.18 | -0.8 | -0.80 | 99.89 | 100.26 | 99.16 | 0 |
| 1733419800 | 99.98 | -0.04 | -0.04 | 99.93 | 100.13 | 99.7 | 0 |
| 1733333400 | 100.02 | -0.07 | -0.07 | 101.43 | 101.46 | 99.29 | 0 |
| 1733247000 | 100.09 | -0.47 | -0.47 | 100.65 | 100.65 | 99.22 | 0 |
| 1733160600 | 100.56 | -0.76 | -0.75 | 101.7 | 101.71 | 100.36 | 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
