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 | -6.71 | -6.75390035229 | 99.35 | 99.8 | 91.15 | 899319 | 94.25963466 | CS |
| 4 | -8.04 | -7.98569725864 | 100.68 | 107.73 | 91.15 | 845789 | 99.56637691 | CS |
| 12 | -24.51 | -20.9218950064 | 117.15 | 119.4847 | 91.15 | 889230 | 107.40660501 | CS |
| 26 | -16.86 | -15.397260274 | 109.5 | 121.44 | 90.85 | 999414 | 106.11841348 | CS |
| 52 | 4.68 | 5.32060027285 | 87.96 | 129.79 | 77.14 | 1098497 | 104.18179915 | CS |
| 156 | 33.59 | 56.883996613 | 59.05 | 129.79 | 42.42 | 1200576 | 77.01970125 | CS |
| 260 | 50.29 | 118.748524203 | 42.35 | 129.79 | 23.03 | 1123645 | 69.41905842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 93.01 | 1.03 | 1.12 | 91.9563 | 93.725 | 91.68 | 984313 |
| 1734651600 | 91.98 | -0.98 | -1.05 | 93.36 | 93.905 | 91.15 | 1053354 |
| 1734565200 | 92.96 | -3.78 | -3.91 | 96.36 | 97.1108 | 92.81 | 792735 |
| 1734478800 | 96.74 | -0.65 | -0.67 | 95.85 | 97.055 | 94.86 | 852671 |
| 1734392400 | 97.39 | -2.61 | -2.61 | 99.35 | 99.8 | 97.02 | 813523 |
| 1734133200 | 100 | -1.53 | -1.51 | 100.58 | 100.82 | 99.0972 | 704934 |
| 1734046800 | 101.53 | -1.98 | -1.91 | 103.09 | 103.1 | 101.16 | 588114 |
| 1733960400 | 103.51 | 0.99 | 0.97 | 102.795 | 104.52 | 101.77 | 857731 |
| 1733874000 | 102.52 | -3.02 | -2.86 | 104.15 | 104.63 | 102.335 | 1049642 |
| 1733787600 | 105.54 | 5.54 | 5.54 | 105.045 | 107.73 | 103.58 | 1435492 |
| 1733528400 | 100 | -1.12 | -1.11 | 101.035 | 101.42 | 99.62 | 570743 |
| 1733442000 | 101.12 | -0.1 | -0.10 | 101.41 | 101.7 | 99.54 | 649830 |
| 1733355600 | 101.22 | -0.11 | -0.11 | 101.88 | 101.94 | 100.61 | 590832 |
| 1733269200 | 101.33 | 1.28 | 1.28 | 102.4 | 102.765 | 100.01 | 859353 |
| 1733182800 | 100.05 | -0.3 | -0.30 | 100.475 | 100.53 | 98.56 | 795417 |
| 1732917840 | 100.35 | 0.64 | 0.64 | 99.485 | 101.05 | 99.2 | 421155 |
| 1732750800 | 99.71 | 1.17 | 1.19 | 99.37 | 100.58 | 98.95 | 738589 |
| 1732664400 | 98.54 | -3.47 | -3.40 | 100.3501 | 100.43 | 98.29 | 828584 |
| 1732578000 | 102.01 | 2.27 | 2.28 | 100.68 | 102.31 | 100.5737 | 1482982 |
| 1732318800 | 99.74 | -0.94 | -0.93 | 100.67 | 100.88 | 99.21 | 839258 |
| 1732232400 | 100.68 | -2.32 | -2.25 | 102.02 | 102.35 | 99.85 | 1180230 |
| 1732146000 | 103 | -0.78 | -0.75 | 103.99 | 104.49 | 102.6 | 765025 |
| 1732059600 | 103.78 | 1.95 | 1.91 | 101.14 | 104.13 | 101.1264 | 705429 |
| 1731973200 | 101.83 | 2.59 | 2.61 | 100.44 | 101.95 | 99.84 | 630531 |
| 1731714000 | 99.24 | -1.03 | -1.03 | 101.285 | 101.35 | 98.96 | 780121 |
| 1731627600 | 100.27 | -0.72 | -0.71 | 101.5125 | 102.035 | 99.81 | 1046168 |
| 1731541200 | 100.99 | -1.71 | -1.67 | 102.63 | 102.655 | 100.79 | 734776 |
| 1731454800 | 102.7 | -2.06 | -1.97 | 102.61 | 102.99 | 101.18 | 1046694 |
| 1731368400 | 104.76 | -2.35 | -2.19 | 105.545 | 105.545 | 103.32 | 903966 |
| 1731109200 | 107.11 | -6.4 | -5.64 | 109.12 | 110.2225 | 106.3 | 1060680 |
| 1731022800 | 113.51 | 4.01 | 3.66 | 113.49 | 114.689 | 111.9 | 903439 |
| 1730936400 | 109.5 | -4.52 | -3.96 | 107.755 | 111.09 | 106.34 | 1224397 |
| 1730850000 | 114.02 | 2.71 | 2.43 | 112.615 | 114.06 | 112.205 | 854140 |
| 1730763600 | 111.31 | 1.21 | 1.10 | 110.9 | 112.42 | 110.57 | 651955 |
| 1730500800 | 110.1 | 0.55 | 0.50 | 111 | 111.88 | 109.93 | 630344 |
| 1730414400 | 109.55 | -2.3 | -2.06 | 110.56 | 110.56 | 108.65 | 812879 |
| 1730328000 | 111.85 | -2.56 | -2.24 | 113.225 | 113.24 | 111.48 | 855145 |
| 1730241600 | 114.41 | -0.4 | -0.35 | 116.04 | 116.234 | 114.26 | 656798 |
| 1730155200 | 114.81 | -0.6 | -0.52 | 115.41 | 116 | 114.105 | 746389 |
| 1729896000 | 115.41 | 0.88 | 0.77 | 115.1 | 117.34 | 115.025 | 1426964 |
| 1729809600 | 114.53 | 0.7 | 0.61 | 114.96 | 115 | 112.565 | 1142971 |
| 1729723200 | 113.83 | -0.74 | -0.65 | 111.99 | 114.35 | 111.765 | 960834 |
| 1729636800 | 114.57 | 2.18 | 1.94 | 114.71329 | 115.25 | 112.9314 | 1170612 |
| 1729550400 | 112.39 | -0.51 | -0.45 | 113.35 | 113.52 | 111.2 | 862559 |
| 1729291200 | 112.9 | 0.91 | 0.81 | 114.45 | 114.77 | 112.67 | 862800 |
| 1729204800 | 111.99 | -1.15 | -1.02 | 112.55 | 113.36 | 111.485 | 783490 |
| 1729118400 | 113.14 | 1.63 | 1.46 | 112.53 | 113.76 | 111.69 | 1053166 |
| 1729032000 | 111.51 | -6.06 | -5.15 | 115.15 | 115.25 | 110.8001 | 1518664 |
| 1728945600 | 117.57 | -0.07 | -0.06 | 113.64 | 117.81 | 113.165 | 777245 |
| 1728686400 | 117.64 | 1.26 | 1.08 | 116.21 | 118.46 | 116.21 | 602558 |
| 1728600000 | 116.38 | 1.95 | 1.70 | 114.81 | 116.9799 | 114.12 | 929715 |
| 1728513600 | 114.43 | 1.32 | 1.17 | 111.45 | 114.485 | 110.72 | 826454 |
| 1728427200 | 113.11 | -4.46 | -3.79 | 113.2 | 113.43 | 110.27 | 1409665 |
| 1728340800 | 117.57 | -0.38 | -0.32 | 117.95 | 118.54 | 117.105 | 763250 |
| 1728081600 | 117.95 | 2.63 | 2.28 | 117.16 | 118.19 | 116.76 | 932321 |
| 1727995200 | 115.32 | -2.01 | -1.71 | 115.14 | 115.505 | 114.091 | 766149 |
| 1727908800 | 117.33 | 0.25 | 0.21 | 118.15 | 119.4847 | 116.9481 | 641782 |
| 1727822400 | 117.08 | 1.41 | 1.22 | 118 | 118 | 115.4 | 766366 |
| 1727735520 | 115.67 | -3.2 | -2.69 | 117.15 | 117.88 | 114.7701 | 1168618 |
| 1727476800 | 118.87 | -1.56 | -1.30 | 119.5 | 120.42 | 117.81 | 1655931 |
| 1727390400 | 120.43 | 9.16 | 8.23 | 117.9 | 121.44 | 116.68 | 2449111 |
| 1727304000 | 111.27 | -2.45 | -2.15 | 113.33 | 113.37 | 111 | 1341892 |
| 1727217600 | 113.72 | 7.66 | 7.22 | 112.89 | 114.69 | 111.94 | 2249858 |
| 1727131200 | 106.06 | 2.46 | 2.37 | 104.32 | 106.71 | 104.13 | 865928 |
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
