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 | -9.96 | -9.54846131723 | 104.31 | 105.21 | 93.291 | 10966615 | 99.24369675 | CS |
| 4 | -11.62 | -10.9653675569 | 105.97 | 106.715 | 93.291 | 8111064 | 102.06892832 | CS |
| 12 | 3.85 | 4.25414364641 | 90.5 | 107.17 | 87.25 | 6647251 | 99.38799639 | CS |
| 26 | 11.47 | 13.8392857143 | 82.88 | 107.17 | 80.64 | 6130586 | 92.72319924 | CS |
| 52 | 26.82 | 39.7156819191 | 67.53 | 107.17 | 65.52 | 5965680 | 83.44097817 | CS |
| 156 | 52.35 | 124.642857143 | 42 | 107.17 | 34.98 | 7059761 | 58.106131 | CS |
| 260 | 60.1 | 175.474452555 | 34.25 | 107.17 | 24.1 | 7988700 | 48.85707506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 94.13 | -5 | -5.04 | 97.765 | 97.77 | 93.291 | 17008649 |
| 1741390800 | 99.13 | -1.67 | -1.66 | 100.6 | 100.61 | 97.04 | 12901852 |
| 1741304400 | 100.8 | -3.91 | -3.73 | 103.67 | 103.67 | 100.5397 | 9705739 |
| 1741218000 | 104.71 | 1.1 | 1.06 | 103.24 | 105.21 | 103.07 | 6715847 |
| 1741131600 | 103.61 | -1.26 | -1.20 | 104.31 | 105.14 | 102.53 | 8374452 |
| 1741045200 | 104.87 | 1.08 | 1.04 | 104.85 | 105.57 | 103.83 | 6347951 |
| 1740786000 | 103.79 | 2.99 | 2.97 | 101.13 | 104.1 | 101.01 | 8832029 |
| 1740699600 | 100.8 | -0.76 | -0.75 | 101.64 | 103.99 | 100.55 | 9009694 |
| 1740613200 | 101.56 | 0.84 | 0.83 | 100.43 | 102.815 | 99.85 | 8148143 |
| 1740526800 | 100.72 | -3.67 | -3.52 | 104 | 104.5 | 97.08 | 18820976 |
| 1740440400 | 104.39 | -0.1 | -0.10 | 104.25 | 104.95 | 103.87 | 5214678 |
| 1740181200 | 104.49 | -0.87 | -0.83 | 104.62 | 105.65 | 103.98 | 5509656 |
| 1740094800 | 105.36 | -0.31 | -0.29 | 105.43 | 105.48 | 104.35 | 5967534 |
| 1740008400 | 105.67 | 0.32 | 0.30 | 105.35 | 105.7 | 104.7637 | 4417763 |
| 1739922000 | 105.35 | -0.76 | -0.72 | 103.69 | 105.72 | 102.919 | 6505434 |
| 1739576400 | 106.11 | -0.03 | -0.03 | 106.13 | 106.715 | 105.77 | 3966534 |
| 1739490000 | 106.14 | 0.37 | 0.35 | 105.98 | 106.27 | 104.94 | 6268055 |
| 1739403600 | 105.77 | -0.21 | -0.20 | 105.24 | 106.2 | 104.75 | 5439003 |
| 1739317200 | 105.98 | -0.2 | -0.19 | 105.97 | 106.15 | 105.25 | 4829703 |
| 1739230800 | 106.18 | 0.93 | 0.88 | 105.98 | 106.32 | 105.27 | 5849312 |
| 1738971600 | 105.25 | 0.23 | 0.22 | 104.61 | 105.92 | 104.29 | 5427926 |
| 1738885200 | 105.02 | 0.05 | 0.05 | 105.72 | 105.9 | 104.73 | 6383605 |
| 1738798800 | 104.97 | 1.43 | 1.38 | 102.94 | 107.17 | 102.44 | 10666445 |
| 1738712400 | 103.54 | 0.47 | 0.46 | 103.5 | 103.99 | 102.85 | 9752602 |
| 1738626000 | 103.07 | 0.71 | 0.69 | 101.5 | 103.86 | 100.7 | 6063777 |
| 1738366800 | 102.36 | -0.68 | -0.66 | 103.4 | 103.6 | 102.32 | 6155904 |
| 1738280400 | 103.04 | 0.33 | 0.32 | 103.6 | 104.25 | 102.83 | 6343570 |
| 1738194000 | 102.71 | 0.39 | 0.38 | 102.74 | 103.17 | 102.33 | 4556529 |
| 1738107600 | 102.32 | 0.05 | 0.05 | 102.28 | 102.93 | 101.64 | 7898220 |
| 1738021200 | 102.27 | 0.33 | 0.32 | 101.6 | 102.32 | 100.5 | 6768995 |
| 1737762000 | 101.94 | 1.63 | 1.62 | 101.11 | 102.15 | 100.9139 | 4273029 |
| 1737675600 | 100.31 | 0 | 0.00 | 100.31 | 100.31 | 100.31 | 0 |
| 1737589200 | 100.31 | -0.6 | -0.59 | 100.91 | 101.6462 | 100.21 | 7923683 |
| 1737502800 | 100.91 | 2.25 | 2.28 | 100.17 | 101.135 | 99.875 | 5812751 |
| 1737157200 | 98.66 | 0.49 | 0.50 | 97.93 | 99.14 | 97.68 | 6945330 |
| 1737070800 | 98.17 | 1.28 | 1.32 | 97.04 | 98.31 | 96.97 | 5020562 |
| 1736984400 | 96.89 | 1.24 | 1.30 | 95.73 | 97.36 | 95.37 | 5327871 |
| 1736898000 | 95.65 | 1.04 | 1.10 | 95.08 | 96.25 | 94.83 | 5414453 |
| 1736811600 | 94.61 | -0.27 | -0.28 | 93.82 | 95.08 | 93.2035 | 4216615 |
| 1736552400 | 94.88 | -1.07 | -1.12 | 95.37 | 96.692 | 94.56 | 5739315 |
| 1736379600 | 95.95 | 3.96 | 4.30 | 95.545 | 97.1273 | 94.7501 | 10320329 |
| 1736293200 | 91.99 | 0.7 | 0.77 | 91.78 | 92.42 | 90.52 | 4712797 |
| 1736206800 | 91.29 | 0.6 | 0.66 | 90.85 | 91.34 | 90.43 | 4888305 |
| 1735947600 | 90.69 | 1.31 | 1.47 | 89.715 | 90.96 | 89.715 | 3346348 |
| 1735861200 | 89.38 | 0.06 | 0.07 | 89.9 | 90.16 | 88.81 | 3269323 |
| 1735688400 | 89.32 | -0.36 | -0.40 | 90.17 | 90.21 | 89.01 | 3972135 |
| 1735602000 | 89.68 | -0.98 | -1.08 | 89.845 | 90.09 | 89.07 | 3351655 |
| 1735342800 | 90.66 | -0.79 | -0.86 | 90.9 | 91.5 | 90.23 | 3116841 |
| 1735256400 | 91.45 | 0.38 | 0.42 | 90.68 | 91.55 | 90.59 | 2601676 |
| 1735077840 | 91.07 | 1.21 | 1.35 | 89.86 | 91.09 | 89.66 | 1879977 |
| 1734997200 | 89.86 | 0.91 | 1.02 | 89.27 | 89.988 | 88.36 | 3824760 |
| 1734738000 | 88.95 | 0.29 | 0.33 | 88.6095 | 89.67 | 87.975 | 14777400 |
| 1734651600 | 88.66 | 0.63 | 0.72 | 88.3 | 89.24 | 87.845 | 5511990 |
| 1734565200 | 88.03 | -2.4 | -2.65 | 89.735 | 90.16 | 87.95 | 5084530 |
| 1734478800 | 90.43 | -0.03 | -0.03 | 90.5 | 90.91 | 89.71 | 4793877 |
| 1734392400 | 90.46 | 0.35 | 0.39 | 90.22 | 91.59 | 89.4901 | 5669084 |
| 1734133200 | 90.11 | -0.31 | -0.34 | 90.9 | 91.03 | 90.05 | 3103884 |
| 1734046800 | 90.42 | -0.14 | -0.15 | 90.84 | 91.37 | 90.32 | 3947666 |
| 1733960400 | 90.56 | 0.36 | 0.40 | 90.39 | 90.97 | 90.15 | 3097481 |
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
