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 | -2.51 | -2.28680758017 | 109.76 | 109.76 | 104.98 | 112480 | 106.75776638 | CS |
| 4 | -3.64 | -3.28253223916 | 110.89 | 118.17 | 104.98 | 146708 | 110.39302794 | CS |
| 12 | 0.88 | 0.827300930714 | 106.37 | 118.17 | 100.23 | 169124 | 110.27204708 | CS |
| 26 | 6.76 | 6.72703751617 | 100.49 | 118.17 | 90.1302 | 178867 | 105.14773299 | CS |
| 52 | 24.76 | 30.015759486 | 82.49 | 118.17 | 81.14 | 201388 | 100.23715359 | CS |
| 156 | -45.34 | -29.713611639 | 152.59 | 156.77 | 61.06 | 181583 | 96.32983454 | CS |
| 260 | 42.46 | 65.5348047538 | 64.79 | 156.77 | 24.55 | 188696 | 85.95896422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 105.72 | -1.21 | -1.13 | 106.5 | 106.93 | 104.98 | 105965 |
| 1732059600 | 106.93 | 0.19 | 0.18 | 105.64 | 107.47 | 105.64 | 111953 |
| 1731973200 | 106.74 | 0.12 | 0.11 | 107.04 | 107.79 | 106 | 100208 |
| 1731714000 | 106.62 | -0.95 | -0.88 | 108.44 | 108.54 | 105.52 | 111520 |
| 1731627600 | 107.57 | -1.43 | -1.31 | 109.76 | 109.76 | 107.305 | 132756 |
| 1731541200 | 109 | -1.2 | -1.09 | 110.53 | 111.32 | 108.45 | 124639 |
| 1731454800 | 110.2 | -0.98 | -0.88 | 111.87 | 112.8 | 109.685 | 191100 |
| 1731368400 | 111.18 | -0.75 | -0.67 | 112.3 | 113.2 | 111.17 | 130742 |
| 1731109200 | 111.93 | 0.94 | 0.85 | 109.34 | 113.58 | 109.34 | 183295 |
| 1731022800 | 110.99 | -1.91 | -1.69 | 112.57 | 114.6 | 106.38 | 323781 |
| 1730936400 | 112.9 | 2.01 | 1.81 | 118.17 | 118.17 | 111.13 | 328158 |
| 1730850000 | 110.89 | 3.5 | 3.26 | 106.5 | 111.15 | 106.5 | 191411 |
| 1730763600 | 107.39 | -0.39 | -0.36 | 107.15 | 109.09 | 106.5101 | 95824 |
| 1730500800 | 107.78 | -1.59 | -1.45 | 110.07 | 111.01 | 107.52 | 123974 |
| 1730414400 | 109.37 | -2.53 | -2.26 | 111.47 | 111.85 | 109.34 | 103420 |
| 1730328000 | 111.9 | -0.05 | -0.04 | 111.36 | 113.29 | 110.9956 | 72390 |
| 1730241600 | 111.95 | 0.07 | 0.06 | 110.76 | 112.2399 | 110.76 | 83654 |
| 1730155200 | 111.88 | -0.35 | -0.31 | 113.75 | 113.75 | 111.83 | 106933 |
| 1729896000 | 112.23 | -2.76 | -2.40 | 115.64 | 116.51 | 111.6 | 129655 |
| 1729809600 | 114.99 | 5.16 | 4.70 | 110.89 | 115.34 | 110.89 | 182790 |
| 1729723200 | 109.83 | -1.75 | -1.57 | 110.56 | 111.505 | 109.21 | 116723 |
| 1729636800 | 111.58 | -0.05 | -0.04 | 111 | 111.96 | 110.47 | 99918 |
| 1729550400 | 111.63 | -3.3 | -2.87 | 114.55 | 114.97 | 111.5 | 158366 |
| 1729291200 | 114.93 | -1.38 | -1.19 | 116.51 | 117 | 114.38 | 240114 |
| 1729204800 | 116.31 | 0.9 | 0.78 | 116 | 116.435 | 115 | 139013 |
| 1729118400 | 115.41 | 1.52 | 1.33 | 114.67 | 116.13 | 114.445 | 139338 |
| 1729032000 | 113.89 | 2.09 | 1.87 | 111.78 | 114.86 | 111.78 | 181119 |
| 1728945600 | 111.8 | 1.44 | 1.30 | 110.09 | 112.23 | 109.64 | 84774 |
| 1728686400 | 110.36 | 1.81 | 1.67 | 108.54 | 110.51 | 107.9 | 108956 |
| 1728600000 | 108.55 | -2.33 | -2.10 | 109.38 | 109.43 | 107.88 | 156259 |
| 1728513600 | 110.88 | -0.78 | -0.70 | 110.91 | 112.71 | 110.35 | 144109 |
| 1728427200 | 111.66 | 1.26 | 1.14 | 110.86 | 112.74 | 109.85 | 149768 |
| 1728340800 | 110.4 | -0.43 | -0.39 | 111.37 | 111.37 | 109.79 | 203962 |
| 1728081600 | 110.83 | -0.7 | -0.63 | 113.23 | 113.8813 | 110.77 | 230886 |
| 1727995200 | 111.53 | 0.27 | 0.24 | 110.29 | 111.7 | 109.6715 | 131735 |
| 1727908800 | 111.26 | 0.44 | 0.40 | 110.04 | 111.855 | 109.4225 | 153769 |
| 1727822400 | 110.82 | -2.77 | -2.44 | 112.88 | 112.95 | 109.5 | 181750 |
| 1727736000 | 113.59 | 1.53 | 1.37 | 111.85 | 113.74 | 111.48 | 155978 |
| 1727476800 | 112.06 | -1.61 | -1.42 | 114.79 | 114.945 | 111.99 | 123435 |
| 1727390400 | 113.67 | -0.29 | -0.25 | 115 | 116.26 | 113.4573 | 166605 |
| 1727304000 | 113.96 | 1.38 | 1.23 | 113.29 | 114.18 | 112.05 | 210120 |
| 1727217600 | 112.58 | -0.44 | -0.39 | 113.75 | 114.635 | 112.51 | 169555 |
| 1727131200 | 113.02 | 1.96 | 1.76 | 111.96 | 113.69 | 111.09 | 197555 |
| 1726872000 | 111.06 | -0.63 | -0.56 | 111.9 | 113.2025 | 110.44 | 1014070 |
| 1726785600 | 111.69 | 3.73 | 3.45 | 111.25 | 111.87 | 107.7 | 253300 |
| 1726699200 | 107.96 | -0.26 | -0.24 | 107.44 | 111.26 | 107.21 | 315065 |
| 1726612800 | 108.22 | 0.62 | 0.58 | 108.78 | 110.31 | 107.35 | 179049 |
| 1726526400 | 107.6 | -0.96 | -0.88 | 108.82 | 109 | 107.23 | 176107 |
| 1726267200 | 108.56 | 4.43 | 4.25 | 105 | 108.82 | 104.04 | 173408 |
| 1726180800 | 104.13 | 1.44 | 1.40 | 103.24 | 104.75 | 101.67 | 98293 |
| 1726094400 | 102.69 | -0.72 | -0.70 | 102.38 | 102.87 | 100.23 | 123651 |
| 1726008000 | 103.41 | 0.01 | 0.01 | 103.64 | 103.89 | 102.02 | 117568 |
| 1725921600 | 103.4 | -0.8 | -0.77 | 104.3 | 104.3 | 101.05 | 213414 |
| 1725662400 | 104.2 | -2.48 | -2.32 | 106.88 | 106.9485 | 103.14 | 118099 |
| 1725576000 | 106.68 | 0.32 | 0.30 | 106.73 | 108.04 | 106.0923 | 129361 |
| 1725489600 | 106.36 | 1.37 | 1.30 | 104.54 | 106.73 | 104.47 | 113573 |
| 1725403200 | 104.99 | -2.07 | -1.93 | 106.59 | 107 | 104.26 | 117099 |
| 1725057600 | 107.06 | 0.85 | 0.80 | 106.67 | 107.16 | 105.675 | 99082 |
| 1724971200 | 106.21 | 0.84 | 0.80 | 106.37 | 107.17 | 105.26 | 159195 |
| 1724884800 | 105.37 | -1.04 | -0.98 | 105.41 | 106.89 | 104.62 | 114606 |
| 1724798400 | 106.41 | -1.14 | -1.06 | 106.97 | 107.2 | 105.73 | 102707 |
| 1724712000 | 107.55 | 0.16 | 0.15 | 108.5 | 108.95 | 107.2643 | 109257 |
| 1724452800 | 107.39 | 4.62 | 4.50 | 103.29 | 107.86 | 103.29 | 162121 |
| 1724366400 | 102.77 | -0.92 | -0.89 | 103.03 | 103.68 | 102.0201 | 95365 |
| 1724280000 | 103.69 | 1.46 | 1.43 | 102.6 | 103.9 | 101.505 | 110403 |
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
