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 | -4.99 | -4.38257509222 | 113.86 | 114.0727 | 108.27 | 276740 | 110.71392556 | CS |
| 4 | 8.02 | 7.95240456123 | 100.85 | 116.83 | 100.07 | 476489 | 108.30723152 | CS |
| 12 | 31.56 | 40.8226620101 | 77.31 | 116.83 | 77.16 | 400864 | 96.47084307 | CS |
| 26 | 36.97 | 51.4186369958 | 71.9 | 116.83 | 65.47 | 401544 | 84.61774531 | CS |
| 52 | 9.16 | 9.18664125965 | 99.71 | 116.83 | 65.47 | 381275 | 84.53303958 | CS |
| 156 | -22.14 | -16.8994733226 | 131.01 | 131.91 | 59.43 | 385335 | 88.76978307 | CS |
| 260 | 66.58 | 157.436746276 | 42.29 | 173.24 | 22.01 | 376139 | 87.33868669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 108.87 | -0.63 | -0.58 | 110.275 | 111.71 | 107.3 | 357311 |
| 1735688400 | 109.5 | -0.33 | -0.30 | 109.91 | 110.43 | 108.27 | 249173 |
| 1735602000 | 109.83 | -1.3 | -1.17 | 111.26 | 111.38 | 108.694 | 363517 |
| 1735342800 | 111.13 | -2.03 | -1.79 | 112.145 | 112.41 | 109.7516 | 280607 |
| 1735256400 | 113.16 | -0.02 | -0.02 | 113.86 | 114.0727 | 112.435 | 207702 |
| 1735077840 | 113.18 | 1.52 | 1.36 | 111.9 | 113.18 | 111.51 | 120333 |
| 1734997200 | 111.66 | -3.12 | -2.72 | 113.96 | 114.64 | 110.7319 | 403190 |
| 1734738000 | 114.78 | 3.4 | 3.05 | 110.86 | 115.58 | 110.2701 | 1087722 |
| 1734651600 | 111.38 | 1.27 | 1.15 | 110.5798 | 113.17 | 109.89 | 775783 |
| 1734565200 | 110.11 | 0.82 | 0.75 | 112.51 | 116.83 | 109.67 | 1134496 |
| 1734478800 | 109.29 | 3.87 | 3.67 | 105.17 | 109.91 | 104.95 | 475645 |
| 1734392400 | 105.42 | 1.55 | 1.49 | 104.12 | 106.4143 | 104.12 | 540108 |
| 1734133200 | 103.87 | -0.43 | -0.41 | 104.21 | 104.58 | 101.935 | 321800 |
| 1734046800 | 104.3 | -0.36 | -0.34 | 105 | 106.03 | 103.91 | 253624 |
| 1733960400 | 104.66 | 1.65 | 1.60 | 103.64 | 105.03 | 103 | 316997 |
| 1733874000 | 103.01 | 0.69 | 0.67 | 101.15 | 103.51 | 101.15 | 664269 |
| 1733787600 | 102.32 | -0.54 | -0.52 | 103.13 | 103.89 | 102.05 | 303080 |
| 1733528400 | 102.86 | 2.06 | 2.04 | 101.27 | 103.01 | 100.35 | 357092 |
| 1733442000 | 100.8 | -0.63 | -0.62 | 100.85 | 101.35 | 100.07 | 594067 |
| 1733355600 | 101.43 | 3.22 | 3.28 | 99.294 | 101.87 | 99.294 | 348364 |
| 1733269200 | 98.21 | 0.11 | 0.11 | 97.82 | 98.72 | 97.17 | 410071 |
| 1733182800 | 98.1 | 0.85 | 0.87 | 97.18 | 98.425 | 96.37 | 257825 |
| 1732917840 | 97.25 | 0.4 | 0.41 | 97.395 | 97.9 | 96.38 | 210253 |
| 1732750800 | 96.85 | -1.87 | -1.89 | 98.38 | 99.04 | 96.63 | 271733 |
| 1732664400 | 98.72 | 0.35 | 0.36 | 97.78 | 99.13 | 96.86 | 419036 |
| 1732578000 | 98.37 | 2.75 | 2.88 | 96.33 | 98.78 | 95.965 | 609818 |
| 1732318800 | 95.62 | 0.75 | 0.79 | 95 | 95.675 | 94.02 | 479184 |
| 1732232400 | 94.87 | 2.69 | 2.92 | 92.805 | 95 | 92.45 | 334366 |
| 1732146000 | 92.18 | 2.01 | 2.23 | 90.61 | 92.2 | 89.39 | 301952 |
| 1732059600 | 90.17 | -0.63 | -0.69 | 90.17 | 90.85 | 89.765 | 428815 |
| 1731973200 | 90.8 | -0.48 | -0.53 | 91.185 | 91.35 | 90.03 | 368387 |
| 1731714000 | 91.28 | -1.95 | -2.09 | 93.375 | 93.375 | 90.53 | 350051 |
| 1731627600 | 93.23 | -1.18 | -1.25 | 93.91 | 94.7425 | 92.651 | 498186 |
| 1731541200 | 94.41 | 2.12 | 2.30 | 92.9 | 95.58 | 92.87 | 454204 |
| 1731454800 | 92.29 | -2.07 | -2.19 | 94 | 95.12 | 92.03 | 434558 |
| 1731368400 | 94.36 | -0.39 | -0.41 | 95.78 | 96.165 | 94 | 494922 |
| 1731109200 | 94.75 | 3.26 | 3.56 | 90.48 | 96 | 90.48 | 801767 |
| 1731022800 | 91.49 | 3.86 | 4.40 | 89.11 | 92.85 | 87.2998 | 917876 |
| 1730936400 | 87.63 | 5.16 | 6.26 | 85.155 | 87.97 | 84.62 | 1038115 |
| 1730850000 | 82.47 | 1.42 | 1.75 | 80.835 | 83 | 80.205 | 301350 |
| 1730763600 | 81.05 | 1.88 | 2.37 | 79.19 | 81.19 | 78.2 | 388929 |
| 1730500800 | 79.17 | -0.59 | -0.74 | 80.47 | 81.95 | 79.06 | 248029 |
| 1730414400 | 79.76 | -0.75 | -0.93 | 80.1987 | 81.29 | 79.72 | 344755 |
| 1730328000 | 80.51 | 0.67 | 0.84 | 79.95 | 81.32 | 79.855 | 243520 |
| 1730241600 | 79.84 | 1.31 | 1.67 | 78.59 | 80.285 | 77.97 | 318598 |
| 1730155200 | 78.53 | -0.25 | -0.32 | 79.59 | 79.7523 | 77.91 | 208266 |
| 1729896000 | 78.78 | 0.07 | 0.09 | 79.11 | 79.83 | 78.535 | 138359 |
| 1729809600 | 78.71 | 0.04 | 0.05 | 79.14 | 79.825 | 78.09 | 141153 |
| 1729723200 | 78.67 | -1.01 | -1.27 | 79.42 | 80.13 | 77.47 | 184914 |
| 1729636800 | 79.68 | -1.09 | -1.35 | 80.17 | 80.65 | 79.66 | 210753 |
| 1729550400 | 80.77 | -0.75 | -0.92 | 80.98 | 81.51 | 79.54 | 272306 |
| 1729291200 | 81.52 | -0.33 | -0.40 | 82.3 | 83 | 81.5 | 235829 |
| 1729204800 | 81.85 | -0.25 | -0.30 | 82.27 | 82.285 | 80.87 | 215970 |
| 1729118400 | 82.1 | 0.77 | 0.95 | 81.82 | 83.01 | 80.91 | 322591 |
| 1729032000 | 81.33 | 1.42 | 1.78 | 79.83 | 81.43 | 79.3 | 278771 |
| 1728945600 | 79.91 | 0.82 | 1.04 | 79 | 80.14 | 78.151 | 272317 |
| 1728686400 | 79.09 | 0.31 | 0.39 | 78.69 | 79.63 | 78.385 | 215621 |
| 1728600000 | 78.78 | 0.37 | 0.47 | 77.16 | 79.21 | 77.16 | 226920 |
| 1728513600 | 78.41 | 2.3 | 3.02 | 76.18 | 79.265 | 76.065 | 293088 |
| 1728427200 | 76.11 | -1.08 | -1.40 | 76.74 | 77.46 | 75.865 | 191166 |
| 1728340800 | 77.19 | -2.54 | -3.19 | 79.35 | 79.8 | 77.08 | 165034 |
| 1728081600 | 79.73 | 2.09 | 2.69 | 78.655 | 79.79 | 78.492 | 221016 |
| 1727995200 | 77.64 | 0.03 | 0.04 | 76.87 | 77.96 | 76.675 | 214853 |
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
