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 | 2.36 | 2.27382214086 | 103.79 | 106.68 | 102.86 | 40750 | 104.97563333 | FU |
| 4 | -0.3 | -0.281822451855 | 106.45 | 108.98 | 102.86 | 32784 | 105.38352413 | FU |
| 12 | -8.94 | -7.76783386915 | 115.09 | 115.9 | 102.86 | 28015 | 108.14768845 | FU |
| 26 | -11.91 | -10.0880908013 | 118.06 | 118.48 | 102.86 | 28641 | 111.36684201 | FU |
| 52 | -16.06 | -13.1413141314 | 122.21 | 127.59 | 102.86 | 26823 | 115.96369363 | FU |
| 156 | 19.85 | 23.0011587486 | 86.3 | 128.99 | 83.5 | 28073 | 108.33037435 | FU |
| 260 | -3.86 | -3.50877192982 | 110.01 | 149.5 | 83.5 | 26090 | 109.85160173 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 105.68 | -0.53 | -0.50 | 106.49 | 106.49 | 105.24 | 28500 |
| 1732224600 | 106.21 | 2.42 | 2.33 | 103.79 | 106.68 | 103.5 | 64426 |
| 1732051800 | 103.79 | 0.29 | 0.28 | 103.5 | 103.92 | 103.35 | 20011 |
| 1731965340 | 103.5 | -0.23 | -0.22 | 103.79 | 104.38 | 102.86 | 37814 |
| 1731619800 | 103.73 | -0.62 | -0.59 | 104.3 | 104.32 | 103.7 | 23292 |
| 1731533400 | 104.35 | 0.84 | 0.81 | 103.56 | 104.58 | 103.51 | 24609 |
| 1731446940 | 103.51 | 0.01 | 0.01 | 103.5 | 104.5 | 103.49 | 25988 |
| 1731360540 | 103.5 | -0.64 | -0.61 | 104.14 | 104.29 | 103.36 | 23751 |
| 1731101400 | 104.14 | -0.36 | -0.34 | 104.4 | 104.45 | 103.8 | 43568 |
| 1731014940 | 104.5 | 0.2 | 0.19 | 104.3 | 105.41 | 104.2 | 40670 |
| 1730928600 | 104.3 | -0.57 | -0.54 | 104.88 | 105.48 | 104.3 | 30661 |
| 1730842200 | 104.87 | -0.13 | -0.12 | 105 | 105.72 | 104.36 | 44063 |
| 1730755800 | 105 | -1.86 | -1.74 | 106.35 | 107 | 105 | 30196 |
| 1730496600 | 106.86 | -1.14 | -1.06 | 107.85 | 107.85 | 106.07 | 28972 |
| 1730410200 | 108 | -0.98 | -0.90 | 108.98 | 108.98 | 107.68 | 22901 |
| 1730323800 | 108.98 | 1.83 | 1.71 | 107.45 | 108.98 | 107.21 | 32158 |
| 1730237340 | 107.15 | -0.64 | -0.59 | 107.1 | 108.46 | 106.71 | 33185 |
| 1730151000 | 107.79 | 2.19 | 2.07 | 105.79 | 107.85 | 105.6 | 33784 |
| 1729891800 | 105.6 | 0.09 | 0.09 | 106.45 | 106.6 | 105.4 | 30054 |
| 1729805400 | 105.51 | -0.65 | -0.61 | 106.02 | 106.89 | 105 | 33848 |
| 1729719000 | 106.16 | -1.28 | -1.19 | 107.44 | 107.91 | 105.66 | 21727 |
| 1729632600 | 107.44 | 0.06 | 0.06 | 107.04 | 108 | 107 | 26994 |
| 1729546140 | 107.38 | 0.01 | 0.01 | 107.2 | 107.8 | 107 | 51665 |
| 1729287000 | 107.37 | -1.32 | -1.21 | 108.47 | 109.57 | 107.01 | 35782 |
| 1729200540 | 108.69 | -0.91 | -0.83 | 109.56 | 110.05 | 108.01 | 25348 |
| 1729114140 | 109.6 | 0.17 | 0.16 | 109.77 | 110.81 | 108.95 | 28790 |
| 1729027740 | 109.43 | 1.52 | 1.41 | 107.91 | 109.88 | 107.91 | 24248 |
| 1728941340 | 107.91 | 1.41 | 1.32 | 106.35 | 108.36 | 106.3 | 28043 |
| 1728682200 | 106.5 | -0.55 | -0.51 | 106.51 | 107 | 105.38 | 35399 |
| 1728595740 | 107.05 | -0.27 | -0.25 | 107 | 107.26 | 106.54 | 29537 |
| 1728509400 | 107.32 | -1.72 | -1.58 | 109.04 | 109.49 | 106.49 | 49863 |
| 1728422940 | 109.04 | -0.66 | -0.60 | 109.7 | 110 | 109.03 | 20255 |
| 1728336600 | 109.7 | 0.92 | 0.85 | 108.72 | 109.82 | 108.3 | 31759 |
| 1728077400 | 108.78 | 0.68 | 0.63 | 108.11 | 108.82 | 108.11 | 27391 |
| 1727991000 | 108.1 | -0.17 | -0.16 | 108.01 | 108.5 | 107 | 48268 |
| 1727904540 | 108.27 | -1.78 | -1.62 | 110.1 | 110.1 | 107.99 | 53975 |
| 1727818200 | 110.05 | -1.3 | -1.17 | 110.73 | 110.73 | 110 | 18196 |
| 1727731800 | 111.35 | -1.1 | -0.98 | 111.72 | 112.45 | 110.52 | 16965 |
| 1727472600 | 112.45 | 1.45 | 1.31 | 111 | 113 | 111 | 18707 |
| 1727386140 | 111 | 1.07 | 0.97 | 109.93 | 111.17 | 109.93 | 17540 |
| 1727299740 | 109.93 | -0.02 | -0.02 | 109.96 | 110.55 | 109.59 | 12792 |
| 1727213400 | 109.95 | -0.15 | -0.14 | 109.99 | 110.2 | 109.5 | 14661 |
| 1727127000 | 110.1 | -0.37 | -0.33 | 110.32 | 110.47 | 109.55 | 24127 |
| 1726867800 | 110.47 | -0.22 | -0.20 | 110.5 | 110.69 | 109.65 | 22251 |
| 1726781400 | 110.69 | -0.03 | -0.03 | 110.49 | 110.91 | 110 | 27007 |
| 1726695000 | 110.72 | -0.51 | -0.46 | 111.21 | 111.22 | 110.25 | 18238 |
| 1726608600 | 111.23 | -0.27 | -0.24 | 111.5 | 111.69 | 111 | 27981 |
| 1726522200 | 111.5 | -0.74 | -0.66 | 112.24 | 112.98 | 111.17 | 20690 |
| 1726263000 | 112.24 | -0.5 | -0.44 | 112.52 | 113.22 | 112 | 23478 |
| 1726176540 | 112.74 | -0.13 | -0.12 | 112.9 | 113.39 | 112.5 | 14307 |
| 1726090140 | 112.87 | 0.02 | 0.02 | 112.87 | 113.5 | 112.87 | 16577 |
| 1726003740 | 112.85 | -0.35 | -0.31 | 113.07 | 113.41 | 112.76 | 14514 |
| 1725917400 | 113.2 | -0.95 | -0.83 | 114.09 | 114.1 | 112.8 | 27063 |
| 1725658200 | 114.15 | 0.87 | 0.77 | 113.49 | 114.2 | 113.15 | 15812 |
| 1725571800 | 113.28 | -0.1 | -0.09 | 113.35 | 113.77 | 112.71 | 33362 |
| 1725485400 | 113.38 | 0.06 | 0.05 | 113.32 | 114.46 | 113.06 | 15641 |
| 1725399000 | 113.32 | -0.92 | -0.81 | 114.24 | 114.3 | 113 | 17221 |
| 1725312600 | 114.24 | -1.25 | -1.08 | 114.75 | 114.75 | 112.97 | 28797 |
| 1725053400 | 115.49 | 0.58 | 0.50 | 115.09 | 115.9 | 115 | 15946 |
| 1724967000 | 114.91 | -0.39 | -0.34 | 115.43 | 116.14 | 114.64 | 22195 |
| 1724880600 | 115.3 | 0 | 0.00 | 115.3 | 116.16 | 115.3 | 12676 |
| 1724794140 | 115.3 | -0.46 | -0.40 | 115.76 | 116.7 | 115.21 | 19188 |
| 1724707740 | 115.76 | -0.87 | -0.75 | 116.63 | 116.63 | 115.76 | 11995 |
| 1724448600 | 116.63 | 1.41 | 1.22 | 115.31 | 117.39 | 115.31 | 20203 |
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
