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 | -5.34 | -5.28033224562 | 101.13 | 101.49 | 94.23 | 12884152 | 96.18481878 | CS |
| 4 | -15.96 | -14.2818791946 | 111.75 | 111.96 | 94.23 | 9209023 | 101.53546104 | CS |
| 12 | -8.61 | -8.24712643678 | 104.4 | 116.08 | 94.23 | 6879208 | 106.10234139 | CS |
| 26 | -16.29 | -14.534261242 | 112.08 | 118.4 | 94.23 | 6598053 | 107.96574787 | CS |
| 52 | -22.91 | -19.300758214 | 118.7 | 135.18 | 94.23 | 6112714 | 112.05524422 | CS |
| 156 | 24.5 | 34.3666713424 | 71.29 | 138.49 | 70.46 | 6575401 | 107.7454154 | CS |
| 260 | 32.12 | 50.4476205434 | 63.67 | 138.49 | 20.84 | 7677616 | 78.79678819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 95.12 | -0.06 | -0.06 | 94.725 | 96.38 | 94.6 | 28219395 |
| 1734651600 | 95.18 | -0.67 | -0.70 | 96.68 | 96.97 | 95.1 | 9812993 |
| 1734565200 | 95.85 | -2.41 | -2.45 | 98.1 | 98.505 | 95.75 | 8359214 |
| 1734478800 | 98.26 | -1.31 | -1.32 | 98.475 | 98.65 | 96.75 | 8567800 |
| 1734392400 | 99.57 | -1.45 | -1.44 | 101.15 | 101.35 | 99.43 | 7601739 |
| 1734133200 | 101.02 | 0.11 | 0.11 | 100.915 | 102.26 | 100.58 | 6806486 |
| 1734046800 | 100.91 | -1.28 | -1.25 | 102.35 | 102.47 | 100.87 | 5828215 |
| 1733960400 | 102.19 | -0.17 | -0.17 | 102.48 | 102.72 | 101.69 | 8115847 |
| 1733874000 | 102.36 | -0.8 | -0.78 | 103.89 | 104.05 | 102.1 | 5766657 |
| 1733787600 | 103.16 | -0.06 | -0.06 | 104.13 | 105.05 | 102.88 | 6394127 |
| 1733528400 | 103.22 | -1.22 | -1.17 | 104.5899 | 104.5899 | 102.4 | 5276717 |
| 1733442000 | 104.44 | 0.93 | 0.90 | 105.105 | 105.87 | 104.01 | 6957986 |
| 1733355600 | 103.51 | -2.54 | -2.40 | 105.94 | 105.94 | 102.83 | 7168336 |
| 1733269200 | 106.05 | -0.09 | -0.08 | 107.385 | 107.67 | 105.71 | 5759062 |
| 1733182800 | 106.14 | -2.2 | -2.03 | 108.34 | 108.5 | 105.54 | 5808136 |
| 1732917840 | 108.34 | 0.95 | 0.88 | 107.87 | 108.52 | 107.36 | 3866011 |
| 1732750800 | 107.39 | 0.61 | 0.57 | 107.3763 | 108.99 | 107.28 | 6106364 |
| 1732664400 | 106.78 | 0.68 | 0.64 | 106.26 | 107.35 | 104.9 | 11801797 |
| 1732578000 | 106.1 | -5.65 | -5.06 | 111.75 | 111.9 | 105.54 | 23274536 |
| 1732318800 | 111.75 | -0.15 | -0.13 | 112.09 | 112.7299 | 111.3 | 7252078 |
| 1732232400 | 111.9 | -1.53 | -1.35 | 114.3 | 115.38 | 111.5 | 12416438 |
| 1732146000 | 113.43 | 0.34 | 0.30 | 113.13 | 113.99 | 112.64 | 4027088 |
| 1732059600 | 113.09 | -0.67 | -0.59 | 112.65 | 114.14 | 112.44 | 5034179 |
| 1731973200 | 113.76 | 1.44 | 1.28 | 113.57 | 114.46 | 112.75 | 5046535 |
| 1731714000 | 112.32 | -0.6 | -0.53 | 112.93 | 114.07 | 111.88 | 3833224 |
| 1731627600 | 112.92 | 1.1 | 0.98 | 112.745 | 113.02 | 111.35 | 4334265 |
| 1731541200 | 111.82 | 1.18 | 1.07 | 110.41 | 112.455 | 109.5 | 5868628 |
| 1731454800 | 110.64 | -1.41 | -1.26 | 112.74 | 112.83 | 110.47 | 5112832 |
| 1731368400 | 112.05 | 0.46 | 0.41 | 111.3 | 112.75 | 110.95 | 3755466 |
| 1731109200 | 111.59 | -0.81 | -0.72 | 111.4 | 112 | 110.56 | 5222609 |
| 1731022800 | 112.4 | -1.23 | -1.08 | 113.74 | 113.99 | 111.86 | 5312130 |
| 1730936400 | 113.63 | 4.42 | 4.05 | 111.75 | 114.87 | 111.61 | 7555728 |
| 1730850000 | 109.21 | 0.35 | 0.32 | 108.74 | 110.015 | 108.58 | 5943585 |
| 1730763600 | 108.86 | 1.02 | 0.95 | 109.15 | 110.0675 | 108.73 | 5416027 |
| 1730500800 | 107.84 | -1.7 | -1.55 | 109.51 | 109.71 | 106.68 | 7317458 |
| 1730414400 | 109.54 | 6.56 | 6.37 | 107.53 | 110.65 | 106.76 | 11694138 |
| 1730328000 | 102.98 | 0.66 | 0.65 | 102.63 | 103.43 | 102.365 | 6324689 |
| 1730241600 | 102.32 | -0.94 | -0.91 | 103.16 | 103.76 | 102.16 | 3766769 |
| 1730155200 | 103.26 | -1.3 | -1.24 | 101.8 | 103.35 | 101.67 | 4281827 |
| 1729896000 | 104.56 | 0.19 | 0.18 | 105.06 | 105.4296 | 104.25 | 3817303 |
| 1729809600 | 104.37 | -0.14 | -0.13 | 104.65 | 105.1659 | 103.45 | 3493168 |
| 1729723200 | 104.51 | -0.49 | -0.47 | 104.59 | 105.06 | 103.66 | 4509102 |
| 1729636800 | 105 | 0.01 | 0.01 | 105.78 | 105.78 | 104.76 | 4652432 |
| 1729550400 | 104.99 | -0.68 | -0.64 | 106.38 | 106.8399 | 104.69 | 4386965 |
| 1729291200 | 105.67 | -0.48 | -0.45 | 105.43 | 106.14 | 104.7 | 4326590 |
| 1729204800 | 106.15 | 0.99 | 0.94 | 105.32 | 106.24 | 104.94 | 5093418 |
| 1729118400 | 105.16 | -0.05 | -0.05 | 105.8 | 106 | 105.04 | 4602037 |
| 1729032000 | 105.21 | -4.26 | -3.89 | 105.88 | 107.125 | 105.12 | 6395418 |
| 1728945600 | 109.47 | -1.02 | -0.92 | 109.7 | 110.4349 | 108.9 | 5173106 |
| 1728686400 | 110.49 | -1.37 | -1.22 | 110.75 | 111.7 | 110.2717 | 6755852 |
| 1728600000 | 111.86 | 0.89 | 0.80 | 112.08 | 112.8347 | 110.76 | 3846416 |
| 1728513600 | 110.97 | 0.17 | 0.15 | 110.16 | 111.52 | 109.55 | 4217195 |
| 1728427200 | 110.8 | -3.92 | -3.42 | 112.65 | 112.65 | 110.16 | 5110568 |
| 1728340800 | 114.72 | 0.18 | 0.16 | 114.91 | 116.08 | 114.44 | 4805131 |
| 1728081600 | 114.54 | 2.12 | 1.89 | 113.18 | 114.63 | 112.05 | 7256953 |
| 1727995200 | 112.42 | 2.06 | 1.87 | 110.4 | 112.51 | 109.99 | 7252834 |
| 1727908800 | 110.36 | 0.99 | 0.91 | 110.65 | 111.64 | 108.585 | 7257626 |
| 1727822400 | 109.37 | 4.09 | 3.88 | 104.54 | 109.675 | 104.1 | 7680424 |
| 1727735520 | 105.28 | 0.56 | 0.53 | 104.4 | 105.58 | 103.87 | 6516424 |
| 1727476800 | 104.72 | 2.41 | 2.36 | 102.63 | 104.84 | 102.6 | 5484565 |
| 1727390400 | 102.31 | -3.42 | -3.23 | 103.06 | 104.22 | 102.165 | 9523029 |
| 1727304000 | 105.73 | -3.18 | -2.92 | 108.73 | 108.82 | 105.69 | 6560778 |
| 1727217600 | 108.91 | -0.78 | -0.71 | 111.34 | 111.47 | 108.775 | 7785917 |
| 1727131200 | 109.69 | -0.18 | -0.16 | 110.1 | 110.9399 | 107.49 | 8196206 |
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
