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 | -2.05 | -1.99513381995 | 102.75 | 104.15 | 96.75 | 4766036 | 99.1728298 | CS |
| 4 | -3.39 | -3.25679700259 | 104.09 | 109.06 | 96.75 | 3185593 | 102.68197117 | CS |
| 12 | 3.22 | 3.3032416906 | 97.48 | 109.47 | 94 | 2919869 | 101.76319713 | CS |
| 26 | 18.5 | 22.5060827251 | 82.2 | 109.47 | 81.66 | 2745277 | 97.24079142 | CS |
| 52 | 18.5 | 22.5060827251 | 82.2 | 109.47 | 81.66 | 2745277 | 97.24079142 | CS |
| 156 | 18.5 | 22.5060827251 | 82.2 | 109.47 | 81.66 | 2745277 | 97.24079142 | CS |
| 260 | 18.5 | 22.5060827251 | 82.2 | 109.47 | 81.66 | 2745277 | 97.24079142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 100.7 | 2.35 | 2.39 | 97.85 | 101.645 | 96.75 | 4372234 |
| 1741044900 | 98.35 | -0.53 | -0.54 | 100.085 | 100.14 | 97.68 | 4181499 |
| 1740785700 | 98.88 | 1.12 | 1.15 | 97.46 | 99.04 | 96.92 | 4026430 |
| 1740699300 | 97.76 | -4.67 | -4.56 | 101.65 | 102 | 97.66 | 8287076 |
| 1740612900 | 102.43 | -0.46 | -0.45 | 102.75 | 104.15 | 102.17 | 2962941 |
| 1740526500 | 102.89 | -1.01 | -0.97 | 103.85 | 104.38 | 101.73 | 2950572 |
| 1740440100 | 103.9 | -0.24 | -0.23 | 104.3 | 104.42 | 102.72 | 2656472 |
| 1740180900 | 104.14 | -2.01 | -1.89 | 105.87 | 106.57 | 103.4 | 4330744 |
| 1740094500 | 106.15 | -1.3 | -1.21 | 106.37 | 107.17 | 104.28 | 3086813 |
| 1740008100 | 107.45 | 1.06 | 1.00 | 107.36 | 109.06 | 107 | 3343104 |
| 1739921700 | 106.39 | 1.06 | 1.01 | 105.33 | 107.02 | 104.06 | 3167187 |
| 1739576100 | 105.33 | 0.3 | 0.29 | 105.27 | 106.49 | 105.025 | 1781452 |
| 1739489700 | 105.03 | 1.02 | 0.98 | 104.26 | 105.35 | 103.44 | 1960988 |
| 1739403300 | 104.01 | -1.78 | -1.68 | 105.64 | 106.45 | 103.54 | 2155314 |
| 1739316900 | 105.785 | 0.66 | 0.63 | 105.67 | 106.66 | 104.96 | 2620431 |
| 1739230500 | 105.12 | 2.12 | 2.06 | 104.08 | 105.54 | 103.11 | 2274626 |
| 1738971300 | 103 | -0.87 | -0.84 | 104 | 105.07 | 102.645 | 1574586 |
| 1738884900 | 103.87 | -1.22 | -1.16 | 105.09 | 105.67 | 103.16 | 2323664 |
| 1738798500 | 105.09 | 1.14 | 1.10 | 104.09 | 105.85 | 103.6 | 2470125 |
| 1738712100 | 103.95 | 1.08 | 1.05 | 102.7 | 104.67 | 102.25 | 2308653 |
| 1738625700 | 102.87 | 1.27 | 1.25 | 102.09 | 103.26 | 101.37 | 2360976 |
| 1738366500 | 101.6 | -1.12 | -1.09 | 103.07 | 103.07 | 101.17 | 2122263 |
| 1738280100 | 102.72 | 0.15 | 0.15 | 103.6 | 104 | 102.35 | 1403150 |
| 1738193700 | 102.57 | 0.44 | 0.43 | 101.85 | 103.43 | 101.71 | 1364048 |
| 1738107300 | 102.13 | 0.71 | 0.70 | 100.52 | 102.22 | 100.47 | 2143173 |
| 1738020900 | 101.42 | -4.55 | -4.29 | 103.86 | 104.17 | 99.309 | 8246326 |
| 1737761700 | 105.97 | -1.09 | -1.02 | 106 | 106.3564 | 105.54 | 2959029 |
| 1737675300 | 107.06 | 0 | 0.00 | 107.06 | 107.06 | 107.06 | 0 |
| 1737588900 | 107.06 | 0.26 | 0.24 | 107.25 | 108.32 | 106.71 | 1809460 |
| 1737502500 | 106.8 | 0.44 | 0.41 | 105.61 | 107.05 | 105.14 | 2295812 |
| 1737156900 | 106.36 | -1.42 | -1.32 | 107.99 | 109.47 | 105.97 | 3325717 |
| 1737070500 | 107.78 | 2.54 | 2.41 | 105.36 | 108.8299 | 105.08 | 4329660 |
| 1736984100 | 105.24 | 1.12 | 1.08 | 105 | 106.2745 | 104.57 | 3905428 |
| 1736897700 | 104.12 | 1.91 | 1.87 | 101.77 | 104.72 | 101.4 | 3988783 |
| 1736811300 | 102.21 | 0.06 | 0.06 | 103.25 | 103.6668 | 101.02 | 3113681 |
| 1736552100 | 102.15 | -0.77 | -0.75 | 104.76 | 105 | 102.09 | 2811409 |
| 1736379300 | 102.92 | 0.24 | 0.23 | 103.41 | 104.125 | 102.42 | 2497303 |
| 1736292900 | 102.68 | 1.18 | 1.16 | 101.86 | 103.395 | 101.65 | 3111620 |
| 1736206500 | 101.5 | 1.49 | 1.49 | 101.29 | 102.54 | 100.77 | 3242330 |
| 1735947300 | 100.01 | -1.21 | -1.20 | 101.22 | 101.93 | 99.25 | 1959158 |
| 1735860900 | 101.22 | 1.67 | 1.68 | 100.34 | 101.67 | 99.3755 | 3475697 |
| 1735688100 | 99.55 | -0.29 | -0.29 | 99.03 | 100.27 | 98.81 | 1665992 |
| 1735601700 | 99.84 | 3.23 | 3.34 | 97.49 | 101.46 | 97.49 | 2637674 |
| 1735342500 | 96.61 | 0.41 | 0.43 | 96.14 | 97.235 | 95.59 | 1101051 |
| 1735256100 | 96.2 | -1.27 | -1.30 | 96.6 | 96.835 | 95.52 | 1275600 |
| 1735077840 | 97.47 | 0.84 | 0.87 | 97.06 | 97.79 | 95.88 | 1031479 |
| 1734996900 | 96.63 | 1.76 | 1.86 | 94.44 | 96.88 | 94.09 | 1398946 |
| 1734737700 | 94.87 | 0.55 | 0.58 | 94.21 | 96.41 | 94 | 7952745 |
| 1734651300 | 94.32 | -0.18 | -0.19 | 95.75 | 96.1 | 94.25 | 2712054 |
| 1734564900 | 94.5 | -2.25 | -2.33 | 97.08 | 97.235 | 94.02 | 2390956 |
| 1734478500 | 96.75 | 0.04 | 0.04 | 95.98 | 96.95 | 95.24 | 1678161 |
| 1734392100 | 96.71 | -1.82 | -1.85 | 98.31 | 98.4499 | 96.55 | 1703199 |
| 1734132900 | 98.53 | -1.13 | -1.13 | 99.8 | 100.18 | 98.26 | 1757428 |
| 1734046500 | 99.66 | 0.06 | 0.06 | 99.81 | 100.51 | 99.14 | 3672641 |
| 1733960100 | 99.6 | 2.58 | 2.66 | 97.48 | 100.245 | 97.04 | 3395071 |
| 1733873700 | 97.02 | -0.11 | -0.11 | 97.6 | 98.19 | 96.74 | 1684382 |
| 1733787300 | 97.13 | 0.56 | 0.58 | 99.12 | 99.285 | 96.95 | 2493052 |
| 1733528100 | 96.57 | -0.16 | -0.17 | 96.67 | 97.17 | 95.7 | 1571084 |
| 1733441700 | 96.73 | -0.75 | -0.77 | 97.41 | 98.37 | 96.66 | 1840928 |
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
