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 | -5.27 | -5.29595015576 | 99.51 | 101.32 | 90.985 | 2531970 | 95.00466843 | CS |
| 4 | -11.04 | -10.4863221884 | 105.28 | 107.27 | 90.985 | 2266942 | 100.94872459 | CS |
| 12 | -15.45 | -14.0851490564 | 109.69 | 115.19 | 90.985 | 1837971 | 105.8194716 | CS |
| 26 | -16.6 | -14.9765427643 | 110.84 | 120 | 90.985 | 2139207 | 106.83583528 | CS |
| 52 | -39.25 | -29.4029515319 | 133.49 | 136.36 | 90.985 | 2153280 | 107.72013229 | CS |
| 156 | -33.33 | -26.1268323273 | 127.57 | 146.71 | 90.985 | 2065616 | 113.19397346 | CS |
| 260 | -55.77 | -37.1775214986 | 150.01 | 220.81 | 90.985 | 2079351 | 134.70319861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 92.18 | -0.72 | -0.78 | 93.18 | 95.3399 | 91.655 | 3094611 |
| 1741819200 | 92.9 | -0.35 | -0.38 | 94.32 | 94.7733 | 90.985 | 2159753 |
| 1741732800 | 93.25 | -3.82 | -3.94 | 96.91 | 97.17 | 92.84 | 2568125 |
| 1741646400 | 97.07 | -3.7 | -3.67 | 98.98 | 100.31 | 96.84 | 2728613 |
| 1741390800 | 100.77 | 0.63 | 0.63 | 99.51 | 101.32 | 99.05 | 2091416 |
| 1741304400 | 100.14 | -0.14 | -0.14 | 99.2 | 100.89 | 98.96 | 2111797 |
| 1741218000 | 100.28 | 0.74 | 0.74 | 99.47 | 100.97 | 99.05 | 1885137 |
| 1741131600 | 99.54 | -3.51 | -3.41 | 101.84 | 101.84 | 97.88 | 2551667 |
| 1741045200 | 103.05 | -2.23 | -2.12 | 105.4 | 106.07 | 102.2 | 2744214 |
| 1740786000 | 105.28 | 2.03 | 1.97 | 103.42 | 105.56 | 103.21 | 1996565 |
| 1740699600 | 103.25 | 1.73 | 1.70 | 101.95 | 104.29 | 101.9 | 1661451 |
| 1740613200 | 101.52 | -1.91 | -1.85 | 103.22 | 103.545 | 101.43 | 1909528 |
| 1740526800 | 103.43 | -0.41 | -0.39 | 105.03 | 105.56 | 103.17 | 2185596 |
| 1740440400 | 103.84 | 0.66 | 0.64 | 103.17 | 104.05 | 102.5 | 3019863 |
| 1740181200 | 103.18 | -2.4 | -2.27 | 105.29 | 106.26 | 102.7189 | 2189225 |
| 1740094800 | 105.58 | -0.98 | -0.92 | 106.72 | 106.9 | 104.25 | 1806396 |
| 1740008400 | 106.56 | -0.5 | -0.47 | 106.51 | 107.27 | 106.01 | 1655569 |
| 1739922000 | 107.06 | 1.43 | 1.35 | 105.64 | 107.09 | 105.46 | 2708398 |
| 1739576400 | 105.63 | 1.5 | 1.44 | 105.28 | 107 | 104.71 | 1975847 |
| 1739490000 | 104.13 | -4.7 | -4.32 | 108.55 | 108.78 | 103.31 | 3987000 |
| 1739403600 | 108.83 | 1.75 | 1.63 | 106.42 | 108.99 | 106.42 | 2958761 |
| 1739317200 | 107.08 | -2.54 | -2.32 | 108.53 | 110.02 | 106.88 | 3073359 |
| 1739230800 | 109.62 | 0.02 | 0.02 | 110.02 | 110.48 | 109.27 | 1426394 |
| 1738971600 | 109.6 | -1.55 | -1.39 | 111.57 | 111.88 | 108.74 | 1747087 |
| 1738885200 | 111.15 | -0.65 | -0.58 | 112.2 | 112.5 | 110.885 | 1136397 |
| 1738798800 | 111.8 | 1.75 | 1.59 | 110.62 | 112.13 | 110.53 | 1455687 |
| 1738712400 | 110.05 | -0.62 | -0.56 | 109.81 | 110.54 | 109.02 | 1250930 |
| 1738626000 | 110.67 | -2.18 | -1.93 | 110.64 | 111.56 | 109.2118 | 1560647 |
| 1738366800 | 112.85 | -0.06 | -0.05 | 113.38 | 114.17 | 112.36 | 1621553 |
| 1738280400 | 112.91 | 2.59 | 2.35 | 111.36 | 114 | 111.2046 | 1392747 |
| 1738194000 | 110.32 | -0.06 | -0.05 | 110.4 | 111.0492 | 109.79 | 1127300 |
| 1738107600 | 110.38 | -0.42 | -0.38 | 110.72 | 111.13 | 109.7 | 1222110 |
| 1738021200 | 110.8 | 1.75 | 1.60 | 109.05 | 110.83 | 108.92 | 1230898 |
| 1737762000 | 109.05 | 0.53 | 0.49 | 107.93 | 109.311 | 107.9 | 1146009 |
| 1737675600 | 108.52 | 0 | 0.00 | 108.52 | 108.52 | 108.52 | 0 |
| 1737589200 | 108.52 | -0.05 | -0.05 | 108.19 | 109.2 | 108.11 | 1225194 |
| 1737502800 | 108.57 | 0.15 | 0.14 | 109.25 | 109.69 | 108.11 | 2179620 |
| 1737157200 | 108.42 | -0.68 | -0.62 | 109.74 | 110.12 | 108.18 | 2574966 |
| 1737070800 | 109.1 | 0.08 | 0.07 | 108.74 | 110.05 | 108.57 | 1198990 |
| 1736984400 | 109.02 | 0.92 | 0.85 | 110.89 | 111.175 | 108.68 | 1856089 |
| 1736898000 | 108.1 | 1.28 | 1.20 | 107.59 | 108.33 | 106.97 | 2154250 |
| 1736811600 | 106.82 | 1.11 | 1.05 | 105.34 | 107.08 | 105.15 | 2294353 |
| 1736552400 | 105.71 | -5.68 | -5.10 | 109.215 | 109.62 | 105.0406 | 2129656 |
| 1736379600 | 111.39 | -0.89 | -0.79 | 111.4 | 111.505 | 109.68 | 1481182 |
| 1736293200 | 112.28 | -0.75 | -0.66 | 113.75 | 114.35 | 111.62 | 933288 |
| 1736206800 | 113.03 | 0.45 | 0.40 | 113.31 | 115.19 | 112.92 | 1163694 |
| 1735947600 | 112.58 | 0.68 | 0.61 | 113.19 | 113.19 | 111.21 | 888651 |
| 1735861200 | 111.9 | -0.16 | -0.14 | 112.86 | 113.49 | 111.71 | 934199 |
| 1735688400 | 112.06 | 1.23 | 1.11 | 111.63 | 112.43 | 111.25 | 932837 |
| 1735602000 | 110.83 | -1.52 | -1.35 | 110.93 | 111.81 | 109.6251 | 1031881 |
| 1735342800 | 112.35 | -1.41 | -1.24 | 113.84 | 114.18 | 112 | 1021673 |
| 1735256400 | 113.76 | 0.78 | 0.69 | 112.19 | 114.08 | 111.73 | 821244 |
| 1735077840 | 112.98 | 1.17 | 1.05 | 111.46 | 113.205 | 111.46 | 439200 |
| 1734997200 | 111.81 | -0.22 | -0.20 | 110.93 | 112.07 | 109.59 | 1050852 |
| 1734738000 | 112.03 | 1.45 | 1.31 | 109.86 | 112.85 | 109.86 | 3108276 |
| 1734651600 | 110.58 | -0.39 | -0.35 | 112.32 | 113.05 | 109.93 | 2626797 |
| 1734565200 | 110.97 | -3.73 | -3.25 | 114.8001 | 116.16 | 110.88 | 1771472 |
| 1734478800 | 114.7 | 0.74 | 0.65 | 113.85 | 115.1291 | 113.58 | 1362822 |
| 1734392400 | 113.96 | -0.25 | -0.22 | 113.5 | 114.81 | 113.45 | 1742584 |
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
