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 | -19.89 | -16.185206282 | 122.89 | 123.83 | 97.06 | 669944 | 106.16941971 | SP |
| 4 | -9 | -8.03571428571 | 112 | 133.9499 | 97.06 | 735228 | 113.77762531 | SP |
| 12 | 43.49 | 73.0801545959 | 59.51 | 146.87 | 51.01 | 624504 | 100.35897385 | SP |
| 26 | 66.04 | 178.67965368 | 36.96 | 146.87 | 35.607 | 492908 | 81.26092744 | SP |
| 52 | 78.21 | 315.490116983 | 24.79 | 146.87 | 20.18 | 335954 | 73.60017312 | SP |
| 156 | 78.21 | 315.490116983 | 24.79 | 146.87 | 20.18 | 335954 | 73.60017312 | SP |
| 260 | 78.21 | 315.490116983 | 24.79 | 146.87 | 20.18 | 335954 | 73.60017312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 99.24 | -5.53 | -5.28 | 103.59 | 105.39 | 98.1 | 343766 |
| 1721342100 | 104.77 | 5.63 | 5.68 | 105.87 | 106.59 | 97.06 | 939119 |
| 1721255700 | 99.14 | -15.33 | -13.39 | 105.55 | 106.36 | 97.16 | 1127313 |
| 1721169300 | 114.47 | -4.17 | -3.51 | 118.59 | 119.6 | 111.4499 | 451432 |
| 1721082900 | 118.64 | -1.38 | -1.15 | 122.89 | 123.83 | 116.33 | 579814 |
| 1720823700 | 120.02 | 3.22 | 2.76 | 118.4 | 124.92 | 116.5 | 725915 |
| 1720737300 | 116.8 | -14.69 | -11.17 | 133.51 | 133.9499 | 116.15 | 1410034 |
| 1720650900 | 131.49 | 6.64 | 5.32 | 130 | 131.75 | 126.8 | 709832 |
| 1720564500 | 124.85 | 6.04 | 5.08 | 123.12 | 129.32 | 119.83 | 782963 |
| 1720478100 | 118.81 | 4.07 | 3.55 | 117.8 | 123.61 | 116.81 | 561527 |
| 1720218900 | 114.74 | -4.62 | -3.87 | 117.86 | 120.3576 | 114.57 | 598277 |
| 1720040640 | 119.36 | 9.94 | 9.08 | 107.59 | 119.36 | 107.03 | 651614 |
| 1719959700 | 109.42 | -2.69 | -2.40 | 107.24 | 110.64 | 106.55 | 413100 |
| 1719873300 | 112.11 | -0.04 | -0.04 | 111.06 | 113.33 | 102.61 | 657068 |
| 1719614100 | 112.15 | 0 | 0.00 | 112.15 | 112.15 | 112.15 | 0 |
| 1719527700 | 112.15 | -4.44 | -3.81 | 112.48 | 116.3662 | 110.03 | 519022 |
| 1719441300 | 116.59 | 0.17 | 0.15 | 116.17 | 119.7999 | 109.56 | 957947 |
| 1719354900 | 116.42 | 13.76 | 13.40 | 107.57 | 116.6 | 104.3201 | 1039438 |
| 1719268500 | 102.66 | -16.51 | -13.85 | 112 | 114.44 | 102.5 | 1038599 |
| 1719009300 | 119.17 | -7.59 | -5.99 | 119.49 | 126.37 | 114.27 | 1062239 |
| 1718922900 | 126.76 | -9.77 | -7.16 | 145.13 | 146.87 | 124.07 | 1546953 |
| 1718750100 | 136.53 | 8.76 | 6.86 | 127.9 | 137.78989 | 127.03 | 522414 |
| 1718663700 | 127.77 | -1.83 | -1.41 | 131.37 | 132.9172 | 124.78 | 640681 |
| 1718404500 | 129.6 | 4.8 | 3.85 | 125.74 | 131 | 122.88 | 561891 |
| 1718318100 | 124.8 | 8.05 | 6.90 | 124.95 | 125.41 | 120.51 | 411046 |
| 1718231700 | 116.75 | 7.52 | 6.88 | 113.02 | 119.6399 | 112.33 | 460121 |
| 1718145300 | 109.23 | -1.67 | -1.51 | 110.63 | 112.5 | 105.2958 | 308581 |
| 1718058900 | 110.9 | 1.77 | 1.62 | 108.13 | 113 | 102.27 | 433307 |
| 1717799700 | 109.13 | 0.08 | 0.07 | 107.18 | 110.5 | 104 | 523677 |
| 1717713300 | 109.05 | -3.09 | -2.76 | 115 | 117.88 | 104.55 | 979690 |
| 1717626900 | 112.14 | 10.53 | 10.36 | 104.9 | 112.14 | 103.45 | 617515 |
| 1717540500 | 101.61 | 2.47 | 2.49 | 100.32 | 101.8372 | 97.49 | 444125 |
| 1717454100 | 99.14 | 8.66 | 9.57 | 96.99 | 99.22 | 94.2 | 671614 |
| 1717194900 | 90.48 | -1.27 | -1.38 | 95.26 | 95.4892 | 86 | 846328 |
| 1717108500 | 91.75 | -7.55 | -7.60 | 98.87 | 100.91 | 90.4181 | 750532 |
| 1717022100 | 99.3 | 1.47 | 1.50 | 96.41 | 100.395 | 92.71 | 632133 |
| 1716935700 | 97.83 | 11.98 | 13.95 | 91.79 | 99.39 | 91.3 | 754747 |
| 1716590100 | 85.85 | 4.26 | 5.22 | 82.6 | 85.85 | 80.5899 | 405470 |
| 1716503700 | 81.59 | 12.83 | 18.66 | 79.01 | 85.3599 | 78.5 | 1232287 |
| 1716417300 | 68.76 | -0.78 | -1.12 | 69.75 | 70.4799 | 66.4 | 764216 |
| 1716330900 | 69.54 | 0.76 | 1.10 | 66.81 | 69.57 | 66.31 | 329989 |
| 1716244500 | 68.78 | 3.29 | 5.02 | 67.34 | 69.26 | 66.879999 | 346022 |
| 1715985300 | 65.489999 | -2.75 | -4.03 | 68.37 | 68.54 | 64.5 | 277242 |
| 1715898900 | 68.24 | -0.42 | -0.61 | 69 | 70.28 | 67.84 | 376585 |
| 1715812500 | 68.66 | 4.62 | 7.21 | 65.51 | 68.95 | 64.5 | 417692 |
| 1715726100 | 64.04 | 1.26 | 2.01 | 61.72 | 64.44 | 60.8101 | 242604 |
| 1715639700 | 62.78 | 0.81 | 1.31 | 62.91 | 63.5 | 60.26 | 341178 |
| 1715380500 | 61.97 | 1.39 | 2.29 | 62.69 | 64.105999 | 61.185 | 363590 |
| 1715294100 | 60.58 | -2.27 | -3.61 | 62.99 | 63.7384 | 59.82 | 512386 |
| 1715207700 | 62.85 | -0.21 | -0.33 | 61.35 | 63.84 | 61.35 | 285731 |
| 1715121300 | 63.06 | -2.2 | -3.37 | 63.77 | 64.718599 | 60.8995 | 692774 |
| 1715034900 | 65.26 | 4.47 | 7.35 | 61.66 | 65.419 | 61.24 | 441521 |
| 1714775700 | 60.79 | 3.84 | 6.74 | 59.46 | 61.4 | 58.64 | 450130 |
| 1714689300 | 56.95 | 3.48 | 6.51 | 55.24 | 57.31 | 53.63 | 543297 |
| 1714602900 | 53.47 | -4.3 | -7.44 | 55.98 | 57.25 | 51.01 | 655801 |
| 1714516500 | 57.77 | -2.11 | -3.52 | 58.8 | 61.14 | 57.69 | 442322 |
| 1714430100 | 59.88 | 0.01 | 0.02 | 59.51 | 60.08 | 56.4 | 544961 |
| 1714170900 | 59.87 | 6.62 | 12.43 | 54.81 | 60.49 | 54.1401 | 455001 |
| 1714084500 | 53.25 | 3.71 | 7.49 | 48.55 | 54.065 | 47.8815 | 307804 |
| 1713998100 | 49.54 | -3.58 | -6.74 | 55.16 | 55.23 | 48.95 | 447659 |
| 1713911700 | 53.12 | 3.51 | 7.08 | 51.16 | 53.5 | 50.4455 | 384839 |
| 1713825300 | 49.61 | 4.05 | 8.89 | 47.86 | 50.08 | 45.8 | 481844 |
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
