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 | -0.19 | -0.185311616112 | 102.53 | 104.15 | 98.06 | 490784 | 101.13520083 | CS |
| 4 | 2.37 | 2.37071121336 | 99.97 | 108.2 | 97.38 | 401425 | 101.29232911 | CS |
| 12 | -2.75 | -2.61680464364 | 105.09 | 108.2 | 95.44 | 432022 | 102.18222886 | CS |
| 26 | -7.89 | -7.15776104509 | 110.23 | 122.91 | 95.44 | 444086 | 108.48830001 | CS |
| 52 | 7.46 | 7.86256323777 | 94.88 | 122.91 | 79.86 | 447708 | 101.00234551 | CS |
| 156 | 24.19 | 30.9532949456 | 78.15 | 122.91 | 70.465 | 410970 | 92.15575811 | CS |
| 260 | 26.14 | 34.3044619423 | 76.2 | 122.91 | 13.25 | 479239 | 73.50138467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 102.34 | 0.59 | 0.58 | 102 | 102.67 | 100.9578 | 385416 |
| 1722033600 | 101.75 | 1.75 | 1.75 | 101.08 | 102.42 | 99.87 | 798778 |
| 1721947200 | 100 | 0.71 | 0.72 | 98.75 | 102.37 | 98.06 | 588607 |
| 1721860800 | 99.29 | -3.38 | -3.29 | 102.19 | 102.4 | 99.23 | 333518 |
| 1721774400 | 102.67 | 0.5 | 0.49 | 101.9 | 104.15 | 101.43 | 333557 |
| 1721688000 | 102.17 | -0.36 | -0.35 | 102.53 | 102.895 | 100.99 | 192806 |
| 1721428800 | 102.53 | 0.19 | 0.19 | 102.04 | 103.14 | 101 | 284529 |
| 1721342400 | 102.34 | -3.87 | -3.64 | 105.6 | 108.2 | 101.88 | 646682 |
| 1721256000 | 106.21 | 1.14 | 1.08 | 104.365 | 107.39 | 104.365 | 567838 |
| 1721169600 | 105.07 | 2.87 | 2.81 | 103.09 | 105.355 | 102.15 | 517642 |
| 1721083200 | 102.2 | 1.06 | 1.05 | 101.91 | 103 | 101.26 | 360600 |
| 1720824000 | 101.14 | 0.69 | 0.69 | 101.41 | 102.26 | 100.62 | 369250 |
| 1720737600 | 100.45 | 0.71 | 0.71 | 101.26 | 102.21 | 100.11 | 523532 |
| 1720651200 | 99.74 | 1.53 | 1.56 | 98.59 | 99.84 | 98.28 | 273285 |
| 1720564800 | 98.21 | -0.1 | -0.10 | 97.93 | 99.28 | 97.81 | 306274 |
| 1720478400 | 98.31 | -0.11 | -0.11 | 99.03 | 99.82 | 98.21 | 253177 |
| 1720219200 | 98.42 | -0.33 | -0.33 | 98.39 | 98.75 | 97.86 | 215626 |
| 1720040640 | 98.75 | 0.67 | 0.68 | 98.57 | 99.4838 | 98.185 | 222029 |
| 1719960000 | 98.08 | -0.1 | -0.10 | 98.59 | 98.7 | 97.38 | 209362 |
| 1719873600 | 98.18 | -1.68 | -1.68 | 99.97 | 100.0025 | 97.83 | 407526 |
| 1719614400 | 99.86 | 1.83 | 1.87 | 97.82 | 100.23 | 97.6 | 1077044 |
| 1719528000 | 98.03 | 2.17 | 2.26 | 96.14 | 98.08 | 95.66 | 474091 |
| 1719441600 | 95.86 | -1.35 | -1.39 | 96.49 | 97.11 | 95.44 | 567869 |
| 1719355200 | 97.21 | -1.42 | -1.44 | 98.63 | 98.675 | 96.71 | 335791 |
| 1719268800 | 98.63 | -0.99 | -0.99 | 99.64 | 100.6 | 98.57 | 704384 |
| 1719009600 | 99.62 | 0.97 | 0.98 | 99 | 99.67 | 97.645 | 751521 |
| 1718923200 | 98.65 | -0.39 | -0.39 | 98.46 | 99.15 | 98.075 | 262807 |
| 1718750400 | 99.04 | -0.92 | -0.92 | 100.14 | 100.66 | 98.53 | 410893 |
| 1718664000 | 99.96 | 1.13 | 1.14 | 98.45 | 100.01 | 98.28 | 333813 |
| 1718404800 | 98.83 | -1.22 | -1.22 | 98.88 | 99.4 | 97.88 | 561923 |
| 1718318400 | 100.05 | -0.78 | -0.77 | 101.06 | 101.13 | 99.52 | 288794 |
| 1718232000 | 100.83 | 2.1 | 2.13 | 101.15 | 102.435 | 100.49 | 372682 |
| 1718145600 | 98.73 | -1.27 | -1.27 | 99.62 | 99.915 | 98.53 | 531421 |
| 1718059200 | 100 | -1.35 | -1.33 | 100.46 | 101.03 | 99.12 | 711043 |
| 1717800000 | 101.35 | -1.35 | -1.31 | 101.78 | 102.2518 | 101.02 | 382870 |
| 1717713600 | 102.7 | -1.22 | -1.17 | 103.66 | 104.18 | 102.495 | 375995 |
| 1717627200 | 103.92 | -1.3 | -1.24 | 105.66 | 106.53 | 103 | 288306 |
| 1717540800 | 105.22 | -0.79 | -0.75 | 105.43 | 106.48 | 105.03 | 287652 |
| 1717454400 | 106.01 | 0.94 | 0.89 | 105.71 | 106.02 | 104.58 | 266978 |
| 1717195200 | 105.07 | 1.21 | 1.17 | 104.15 | 105.41 | 103.65 | 539194 |
| 1717108800 | 103.86 | 0.35 | 0.34 | 103.99 | 104.52 | 103.43 | 311824 |
| 1717022400 | 103.51 | -1.16 | -1.11 | 103.78 | 104.24 | 102.505 | 447778 |
| 1716936000 | 104.67 | -0.08 | -0.08 | 105.28 | 105.535 | 104.07 | 365790 |
| 1716590400 | 104.75 | 1.73 | 1.68 | 103.54 | 105.44 | 103.34 | 382706 |
| 1716504000 | 103.02 | -1.12 | -1.08 | 104.3 | 104.99 | 102.65 | 348490 |
| 1716417600 | 104.14 | -0.32 | -0.31 | 104.34 | 105.31 | 103.785 | 327382 |
| 1716331200 | 104.46 | -1.58 | -1.49 | 105.93 | 105.93 | 103.88 | 295793 |
| 1716244800 | 106.04 | 0.67 | 0.64 | 105.27 | 106.15 | 104.98 | 318251 |
| 1715985600 | 105.37 | -1.44 | -1.35 | 107.3 | 107.3 | 105.14 | 311335 |
| 1715899200 | 106.81 | 0.77 | 0.73 | 106.05 | 107.09 | 105.74 | 261801 |
| 1715812800 | 106.04 | 0.38 | 0.36 | 106.85 | 107.56 | 106.01 | 529171 |
| 1715726400 | 105.66 | 0.65 | 0.62 | 106.17 | 106.71 | 104.96 | 794294 |
| 1715640000 | 105.01 | -0.93 | -0.88 | 106.71 | 106.84 | 104.29 | 438949 |
| 1715380800 | 105.94 | 0.53 | 0.50 | 105.89 | 106.18 | 105.07 | 524587 |
| 1715294400 | 105.41 | 1.28 | 1.23 | 104.09 | 105.93 | 102.82 | 617857 |
| 1715208000 | 104.13 | -2.29 | -2.15 | 105.78 | 106.08 | 103.6 | 574937 |
| 1715121600 | 106.42 | 1.16 | 1.10 | 106.28 | 107.065 | 105.32 | 813703 |
| 1715035200 | 105.26 | 0.83 | 0.79 | 105.09 | 106.11 | 104.68 | 435453 |
| 1714776000 | 104.43 | -0.39 | -0.37 | 106.08 | 106.57 | 103.29 | 857976 |
| 1714689600 | 104.82 | -0.74 | -0.70 | 104.34 | 105.33 | 100.6 | 898149 |
| 1714603200 | 105.56 | 0.08 | 0.08 | 106.27 | 107.41 | 105.02 | 534251 |
| 1714516800 | 105.48 | -1.65 | -1.54 | 106.6 | 106.98 | 105.21 | 620515 |
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
