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 | -4.42 | -4.39800995025 | 100.5 | 104.11 | 95.91 | 54776 | 99.20983017 | CS |
| 4 | -25.13 | -20.7326128207 | 121.21 | 126.4513 | 95.91 | 51388 | 105.7286514 | CS |
| 12 | -14.33 | -12.9788968391 | 110.41 | 134.792 | 95.91 | 53539 | 114.17913657 | CS |
| 26 | 5.22 | 5.74510235527 | 90.86 | 134.792 | 90.02 | 72531 | 108.39062261 | CS |
| 52 | -14.35 | -12.9946572489 | 110.43 | 134.792 | 87.67 | 75717 | 108.80649674 | CS |
| 156 | 16.08 | 20.1 | 80 | 134.792 | 57.495 | 100677 | 86.1452207 | CS |
| 260 | 81.78 | 571.888111888 | 14.3 | 134.792 | 3.6 | 136498 | 56.44781096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 96.08 | -1.57 | -1.61 | 95.21 | 97.065 | 94.62 | 48916 |
| 1736466000 | 97.65 | 0 | 0.00 | 97.65 | 97.65 | 97.65 | 0 |
| 1736379600 | 97.65 | -0.79 | -0.80 | 96.46 | 99.54 | 96.46 | 45866 |
| 1736293200 | 98.44 | -2.21 | -2.20 | 100.44 | 102.09 | 98.14 | 88888 |
| 1736206800 | 100.65 | -0.39 | -0.39 | 101.42 | 104.11 | 99.79 | 44453 |
| 1735947600 | 101.04 | 1.18 | 1.18 | 100.56 | 101.5 | 97.0573 | 41377 |
| 1735861200 | 99.86 | -2.3 | -2.25 | 103.32 | 104.545 | 98.77 | 47234 |
| 1735688400 | 102.16 | -0.29 | -0.28 | 102.53 | 104.48 | 101.58 | 32477 |
| 1735602000 | 102.45 | -1.27 | -1.22 | 102.93 | 103.98 | 100.18 | 31035 |
| 1735342800 | 103.72 | -2.85 | -2.67 | 105.32 | 106.06 | 102.07 | 48654 |
| 1735256400 | 106.57 | -0.69 | -0.64 | 106.56 | 107.1 | 105.215 | 40955 |
| 1735077840 | 107.26 | 1.55 | 1.47 | 105.57 | 107.32 | 105 | 22546 |
| 1734997200 | 105.71 | -1.06 | -0.99 | 106.04 | 107.26 | 105.4717 | 32009 |
| 1734738000 | 106.77 | 0.56 | 0.53 | 104.42 | 108.99 | 104.42 | 160420 |
| 1734651600 | 106.21 | -4.21 | -3.81 | 111.56 | 114.13 | 105.745 | 68582 |
| 1734565200 | 110.42 | -5.94 | -5.10 | 116.1 | 118.155 | 109.34 | 59102 |
| 1734478800 | 116.36 | -1.16 | -0.99 | 117.03 | 118.925 | 115.04 | 40748 |
| 1734392400 | 117.52 | -1.27 | -1.07 | 119 | 120.41 | 115.67 | 44159 |
| 1734133200 | 118.79 | -3.09 | -2.54 | 121.11 | 126.4513 | 117.92 | 41977 |
| 1734046800 | 121.88 | -2.46 | -1.98 | 124.39 | 124.39 | 121.665 | 33725 |
| 1733960400 | 124.34 | 0.31 | 0.25 | 123.49 | 126.155 | 123.47 | 41401 |
| 1733874000 | 124.03 | -4.26 | -3.32 | 128.13999 | 128.16 | 123.42 | 98195 |
| 1733787600 | 128.29 | 1.02 | 0.80 | 128.27 | 130.06 | 127.93 | 31457 |
| 1733528400 | 127.27 | 0.63 | 0.50 | 128 | 128.78 | 125.91 | 41256 |
| 1733442000 | 126.64 | -1.99 | -1.55 | 127.98 | 129.61 | 125.5 | 30374 |
| 1733355600 | 128.63 | 1.78 | 1.40 | 125.98 | 128.91 | 125.86 | 37986 |
| 1733269200 | 126.85 | 0.13 | 0.10 | 127.55 | 128.13 | 125 | 44641 |
| 1733182800 | 126.72 | 1.02 | 0.81 | 124.39 | 128.74 | 124.39 | 39232 |
| 1732917840 | 125.7 | 0.57 | 0.46 | 127 | 128.18 | 124.77 | 30520 |
| 1732750800 | 125.13 | -0.77 | -0.61 | 126.2 | 129 | 124.81 | 31833 |
| 1732664400 | 125.9 | -5.76 | -4.37 | 129.91 | 130.06 | 125.78 | 67218 |
| 1732578000 | 131.66 | 4.13 | 3.24 | 130.02 | 134.792 | 129.7109 | 58012 |
| 1732318800 | 127.53 | 4.17 | 3.38 | 124.72 | 127.53 | 124.31 | 58905 |
| 1732232400 | 123.36 | 2.06 | 1.70 | 121.18 | 126 | 121.18 | 52985 |
| 1732146000 | 121.3 | 0.25 | 0.21 | 120.54 | 122.01 | 119.03 | 32845 |
| 1732059600 | 121.05 | -1.71 | -1.39 | 120.85 | 121.97 | 119.88 | 50313 |
| 1731973200 | 122.76 | 2.37 | 1.97 | 120.3 | 123.54 | 120.155 | 53560 |
| 1731714000 | 120.39 | -0.95 | -0.78 | 123.45 | 123.45 | 118.579 | 38884 |
| 1731627600 | 121.34 | -2.39 | -1.93 | 125.18 | 126.37 | 119.64 | 57227 |
| 1731541200 | 123.73 | 1.96 | 1.61 | 123.65 | 127.455 | 122.43 | 48051 |
| 1731454800 | 121.77 | -3.53 | -2.82 | 123.15 | 124.84 | 121.6375 | 49289 |
| 1731368400 | 125.3 | 3.04 | 2.49 | 123.55 | 125.83 | 123.55 | 40494 |
| 1731109200 | 122.26 | -0.15 | -0.12 | 122.32 | 124.075 | 121.28 | 49702 |
| 1731022800 | 122.41 | -0.28 | -0.23 | 121.49 | 124.545 | 120.17 | 53681 |
| 1730936400 | 122.69 | 6.21 | 5.33 | 120 | 126.55 | 120 | 87059 |
| 1730850000 | 116.48 | 6.46 | 5.87 | 108.77 | 117.46 | 108.67 | 69276 |
| 1730763600 | 110.02 | 0.13 | 0.12 | 109.36 | 113.22 | 109.36 | 44667 |
| 1730500800 | 109.89 | 0.43 | 0.39 | 110.96 | 113.58 | 109.26 | 56397 |
| 1730414400 | 109.46 | -3.42 | -3.03 | 112.37 | 112.675 | 108.73 | 110057 |
| 1730328000 | 112.88 | 9.45 | 9.14 | 107.7 | 119.105 | 107.7 | 154153 |
| 1730241600 | 103.43 | -3.55 | -3.32 | 105.06 | 106.67 | 101.69 | 72262 |
| 1730155200 | 106.98 | 2.8 | 2.69 | 105.65 | 107.31 | 105.65 | 68859 |
| 1729896000 | 104.18 | 0.11 | 0.11 | 105.04 | 105.865 | 103.395 | 45436 |
| 1729809600 | 104.07 | 1.64 | 1.60 | 102.92 | 104.09 | 101.63 | 41934 |
| 1729723200 | 102.43 | 1.96 | 1.95 | 99.86 | 102.94 | 99.12 | 47480 |
| 1729636800 | 100.47 | -2.5 | -2.43 | 102 | 102.08 | 100.47 | 60289 |
| 1729550400 | 102.97 | -6.57 | -6.00 | 108.73 | 108.73 | 102.93 | 64041 |
| 1729291200 | 109.54 | -0.33 | -0.30 | 110.41 | 111.47 | 109.21 | 50064 |
| 1729204800 | 109.87 | -2.93 | -2.60 | 112.62 | 112.74 | 108.66 | 48407 |
| 1729118400 | 112.8 | 3.84 | 3.52 | 110.92 | 113.1 | 110.475 | 37451 |
| 1729032000 | 108.96 | -0.87 | -0.79 | 110.25 | 111.29 | 108.96 | 58362 |
| 1728945600 | 109.83 | 0.58 | 0.53 | 108.73 | 110.46 | 108.0201 | 33060 |
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
