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 | 1.87 | 1.84145741014 | 101.55 | 103.42 | 98.355 | 127279 | 100.36189463 | CS |
| 4 | 2.35 | 2.32512120313 | 101.07 | 108.76 | 96.95 | 194106 | 100.97061121 | CS |
| 12 | 15.6 | 17.7636073787 | 87.82 | 110.67 | 86.52 | 215964 | 97.98570397 | CS |
| 26 | 30.42 | 41.6712328767 | 73 | 110.67 | 67.09 | 199222 | 87.69745096 | CS |
| 52 | 46.37 | 81.2795793164 | 57.05 | 110.67 | 56.1 | 220685 | 78.21961267 | CS |
| 156 | 4.27 | 4.30660615229 | 99.15 | 110.67 | 50.05 | 158422 | 72.41493518 | CS |
| 260 | 37.31 | 56.4362426259 | 66.11 | 110.67 | 33.52 | 149667 | 70.34504678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 103.42 | 1.43 | 1.40 | 103.19 | 104.055 | 102.95 | 95772 |
| 1732232400 | 101.99 | 2.34 | 2.35 | 99.65 | 102.89 | 99.51 | 111413 |
| 1732146000 | 99.65 | -0.34 | -0.34 | 100.195 | 100.6 | 99.385 | 100525 |
| 1732059600 | 99.99 | 0.1 | 0.10 | 99 | 100.53 | 98.355 | 165543 |
| 1731973200 | 99.89 | -0.58 | -0.58 | 100.17 | 101.02 | 99.365 | 131473 |
| 1731714000 | 100.47 | -0.25 | -0.25 | 101.55 | 101.57 | 99.72 | 127441 |
| 1731627600 | 100.72 | 0.48 | 0.48 | 101.03 | 102.69 | 100.18 | 180995 |
| 1731541200 | 100.24 | -2 | -1.96 | 102.89 | 103.01 | 99.46 | 209828 |
| 1731454800 | 102.24 | -2.77 | -2.64 | 104.72 | 104.875 | 102.0212 | 192834 |
| 1731368400 | 105.01 | 1.13 | 1.09 | 105.39 | 106.285 | 104.46 | 129713 |
| 1731109200 | 103.88 | 1.68 | 1.64 | 102.77 | 104.16 | 102.14 | 196685 |
| 1731022800 | 102.2 | -0.1 | -0.10 | 102.24 | 102.985 | 99.9 | 221641 |
| 1730936400 | 102.3 | 1.17 | 1.16 | 107.16 | 108.76 | 101.48 | 464807 |
| 1730850000 | 101.13 | 3.17 | 3.24 | 98.36 | 101.36 | 98.175 | 347436 |
| 1730763600 | 97.96 | -0.08 | -0.08 | 97.36 | 99.08 | 96.95 | 175274 |
| 1730500800 | 98.04 | -0.73 | -0.74 | 99.93 | 99.93 | 97.66 | 197315 |
| 1730414400 | 98.77 | -2.19 | -2.17 | 100.96 | 101.1 | 98.74 | 118997 |
| 1730328000 | 100.96 | 0.18 | 0.18 | 100.87 | 102.49 | 100.14 | 172895 |
| 1730241600 | 100.78 | 0.18 | 0.18 | 100.42 | 100.965 | 99.77 | 183157 |
| 1730155200 | 100.6 | 0.61 | 0.61 | 101.26 | 101.64 | 100.36 | 244586 |
| 1729896000 | 99.99 | -0.47 | -0.47 | 101.07 | 101.87 | 99.89 | 209568 |
| 1729809600 | 100.46 | -0.39 | -0.39 | 100.85 | 101.11 | 100.135 | 261579 |
| 1729723200 | 100.85 | -2.59 | -2.50 | 103.14 | 103.55 | 100.52 | 487631 |
| 1729636800 | 103.44 | -1.41 | -1.34 | 104.75 | 105.39 | 102.765 | 207370 |
| 1729550400 | 104.85 | -1.63 | -1.53 | 106.05 | 106.5 | 103.8 | 352706 |
| 1729291200 | 106.48 | 1.13 | 1.07 | 105.7 | 107.2125 | 104.32 | 431611 |
| 1729204800 | 105.35 | 4.18 | 4.13 | 104.97 | 110.67 | 101.809 | 829791 |
| 1729118400 | 101.17 | 2.97 | 3.02 | 99.19 | 102.19 | 98.6 | 372707 |
| 1729032000 | 98.2 | 1.67 | 1.73 | 97 | 99.16 | 96.84 | 140296 |
| 1728945600 | 96.53 | 2.71 | 2.89 | 93.95 | 96.56 | 93.38 | 135093 |
| 1728686400 | 93.82 | 1.99 | 2.17 | 92.24 | 94.29 | 92.24 | 143618 |
| 1728600000 | 91.83 | -0.67 | -0.72 | 91.68 | 91.85 | 90.72 | 205006 |
| 1728513600 | 92.5 | 1.76 | 1.94 | 91.05 | 93.02 | 90.99 | 211534 |
| 1728427200 | 90.74 | -0.72 | -0.79 | 91.585 | 91.89 | 90.3 | 190477 |
| 1728340800 | 91.46 | -2.81 | -2.98 | 93.57 | 93.755 | 90.58 | 264898 |
| 1728081600 | 94.27 | 1.85 | 2.00 | 93.565 | 95.01 | 92.9 | 320705 |
| 1727995200 | 92.42 | -0.41 | -0.44 | 92.18 | 92.65 | 91.28 | 164735 |
| 1727908800 | 92.83 | -0.66 | -0.71 | 93.31 | 94.165 | 92.51 | 157132 |
| 1727822400 | 93.49 | -2.46 | -2.56 | 95.34 | 95.73 | 93.37 | 138148 |
| 1727735520 | 95.95 | 0.25 | 0.26 | 94.91 | 96.08 | 94.91 | 132787 |
| 1727476800 | 95.7 | 0.64 | 0.67 | 95.73 | 97.51 | 94.8409 | 145398 |
| 1727390400 | 95.06 | -0.53 | -0.55 | 96.8 | 96.8 | 94.45 | 304305 |
| 1727304000 | 95.59 | -1.56 | -1.61 | 97.06 | 97.55 | 95.56 | 162050 |
| 1727217600 | 97.15 | 1.33 | 1.39 | 95.73 | 97.35 | 95.33 | 102380 |
| 1727131200 | 95.82 | 0.69 | 0.73 | 96.09 | 96.09 | 94.65 | 124925 |
| 1726872000 | 95.13 | -0.47 | -0.49 | 96.27 | 96.27 | 94.13 | 457941 |
| 1726785600 | 95.6 | 0.23 | 0.24 | 96.73 | 96.82 | 95.39 | 147512 |
| 1726699200 | 95.37 | -0.91 | -0.95 | 96.185 | 97.17 | 93.58 | 281219 |
| 1726612800 | 96.28 | 1.81 | 1.92 | 95.79 | 97.57 | 94.7701 | 398752 |
| 1726526400 | 94.47 | 2.86 | 3.12 | 90.41 | 94.815 | 90.41 | 269135 |
| 1726267200 | 91.61 | 2.15 | 2.40 | 90.1858 | 92 | 89.21 | 222480 |
| 1726180800 | 89.46 | 0.66 | 0.74 | 89.4 | 89.94 | 88.76 | 97700 |
| 1726094400 | 88.8 | 0.01 | 0.01 | 87.82 | 89.29 | 86.52 | 152203 |
| 1726008000 | 88.79 | 1.09 | 1.24 | 87.52 | 88.87 | 86.59 | 105956 |
| 1725921600 | 87.7 | 0.28 | 0.32 | 87.44 | 88.46 | 86.8 | 108572 |
| 1725662400 | 87.42 | -0.51 | -0.58 | 88.22 | 88.74 | 86.87 | 146445 |
| 1725576000 | 87.93 | 0.63 | 0.72 | 86.67 | 88.23 | 86.67 | 90508 |
| 1725489600 | 87.3 | -0.26 | -0.30 | 87.22 | 88.48 | 86.65 | 97841 |
| 1725403200 | 87.56 | -1.8 | -2.01 | 89.442 | 89.442 | 86.95 | 139540 |
| 1725057600 | 89.36 | 1.54 | 1.75 | 87.82 | 89.66 | 87.69 | 157065 |
| 1724971200 | 87.82 | 1.39 | 1.61 | 86.81 | 88.12 | 86.3725 | 160756 |
| 1724884800 | 86.43 | -0.6 | -0.69 | 87.02 | 88.225 | 85.98 | 179540 |
| 1724798400 | 87.03 | -0.47 | -0.54 | 87.12 | 87.54 | 86.36 | 114978 |
| 1724712000 | 87.5 | -1.01 | -1.14 | 88.97 | 89.635 | 87.33 | 179575 |
| 1724452800 | 88.51 | 3.23 | 3.79 | 85.61 | 89.61 | 85.01 | 195673 |
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
