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 | -9.54 | -8.3949313622 | 113.64 | 113.99 | 102.99 | 28145 | 104.90208767 | FU |
| 4 | -4.84 | -4.44281255737 | 108.94 | 115.75 | 102.99 | 10044 | 106.57478848 | FU |
| 12 | -0.43 | -0.411365158328 | 104.53 | 115.75 | 101.81 | 5775 | 106.0581543 | FU |
| 26 | 3.51 | 3.48941246645 | 100.59 | 115.75 | 99.31 | 4212 | 104.93149628 | FU |
| 52 | 1.68 | 1.640304628 | 102.42 | 115.75 | 98 | 2790 | 103.98733266 | FU |
| 156 | 1.6 | 1.56097560976 | 102.5 | 115.75 | 98 | 2413 | 103.90791832 | FU |
| 260 | 1.6 | 1.56097560976 | 102.5 | 115.75 | 98 | 2413 | 103.90791832 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723757340 | 104.1 | 0.2 | 0.19 | 103.93 | 104.1 | 103.61 | 14421 |
| 1723671000 | 103.9 | 0.9 | 0.87 | 103.06 | 104.1 | 103.06 | 20498 |
| 1723584600 | 103 | -1.7 | -1.62 | 104.44 | 104.95 | 102.99 | 32956 |
| 1723498200 | 104.7 | -5.55 | -5.03 | 106 | 107.97 | 104.2 | 72951 |
| 1723239000 | 110.25 | -2.68 | -2.37 | 113.21 | 113.21 | 110.25 | 6343 |
| 1723152600 | 112.93 | -2.3 | -2.00 | 113.64 | 113.99 | 111.75 | 7978 |
| 1723066200 | 115.23 | 0.43 | 0.37 | 115.24 | 115.75 | 113.76 | 9843 |
| 1722979740 | 114.8 | -0.68 | -0.59 | 115.6 | 115.65 | 114.25 | 3909 |
| 1722893400 | 115.48 | 1.53 | 1.34 | 113.95 | 115.74 | 110.98 | 4739 |
| 1722634200 | 113.95 | 3.44 | 3.11 | 110 | 114.41 | 109.46 | 3577 |
| 1722547800 | 110.51 | 2.43 | 2.25 | 108.08 | 110.51 | 108.08 | 4084 |
| 1722461400 | 108.08 | 0.08 | 0.07 | 108.27 | 108.71 | 107.05 | 704 |
| 1722374940 | 108 | 1.34 | 1.26 | 106.68 | 108.4 | 106.68 | 1692 |
| 1722288600 | 106.66 | -0.99 | -0.92 | 107.48 | 108.92 | 106.65 | 2702 |
| 1722029400 | 107.65 | -1.86 | -1.70 | 109.28 | 109.28 | 107.45 | 1164 |
| 1721943000 | 109.51 | 3.91 | 3.70 | 106.44 | 109.51 | 106.32 | 7460 |
| 1721856600 | 105.6 | -3.27 | -3.00 | 108.87 | 108.87 | 105.5 | 13217 |
| 1721770140 | 108.87 | -0.63 | -0.58 | 109.5 | 110.98 | 107 | 1389 |
| 1721683800 | 109.5 | -0.35 | -0.32 | 109.9 | 110.24 | 109.11 | 1680 |
| 1721424600 | 109.85 | 0.65 | 0.60 | 109.25 | 109.9 | 108.9 | 1275 |
| 1721338200 | 109.2 | 0.26 | 0.24 | 108.94 | 109.35 | 108.18 | 2723 |
| 1721251800 | 108.94 | 1.05 | 0.97 | 108 | 109.45 | 107.82 | 2329 |
| 1721165340 | 107.89 | 0.94 | 0.88 | 106.94 | 109.69 | 106.25 | 6162 |
| 1721079000 | 106.95 | 0.75 | 0.71 | 106.22 | 107 | 106.2 | 1478 |
| 1720819800 | 106.2 | -0.1 | -0.09 | 105.99 | 106.79 | 104.52 | 2886 |
| 1720733400 | 106.3 | -0.9 | -0.84 | 106.4 | 107.48 | 104.54 | 2956 |
| 1720647000 | 107.2 | -1.62 | -1.49 | 106.42 | 107.76 | 106.4 | 2684 |
| 1720560540 | 108.82 | 1.54 | 1.44 | 105.33 | 111 | 105.33 | 4145 |
| 1720474200 | 107.28 | -1.33 | -1.22 | 106.43 | 110.85 | 105.07 | 3435 |
| 1720215000 | 108.61 | 1.74 | 1.63 | 106.87 | 114 | 106.82 | 3191 |
| 1720128540 | 106.87 | 2.24 | 2.14 | 104.63 | 107.1 | 104.63 | 2225 |
| 1720042200 | 104.63 | -0.77 | -0.73 | 105.8 | 106.96 | 104.63 | 2641 |
| 1719955800 | 105.4 | 0.89 | 0.85 | 105.49 | 105.94 | 104.31 | 1648 |
| 1719869400 | 104.51 | -2.89 | -2.69 | 107.4 | 107.4 | 104.5 | 2040 |
| 1719610200 | 107.4 | 3.01 | 2.88 | 104.39 | 108.49 | 104.39 | 5840 |
| 1719523800 | 104.39 | 1.54 | 1.50 | 103.29 | 105.77 | 102.92 | 4558 |
| 1719437400 | 102.85 | 0.52 | 0.51 | 102.33 | 103.39 | 102.33 | 2023 |
| 1719351000 | 102.33 | -0.96 | -0.93 | 103.3 | 103.3 | 101.81 | 8033 |
| 1719264600 | 103.29 | 0.29 | 0.28 | 103.85 | 103.85 | 102.29 | 4798 |
| 1719005400 | 103 | 0.07 | 0.07 | 102.93 | 103.99 | 102.93 | 5288 |
| 1718918940 | 102.93 | -0.07 | -0.07 | 103 | 103.85 | 102.93 | 1820 |
| 1718832540 | 103 | -1 | -0.96 | 103.81 | 104.01 | 102.55 | 5308 |
| 1718746200 | 104 | -1.4 | -1.33 | 105.45 | 105.45 | 104 | 1808 |
| 1718659800 | 105.4 | 0.7 | 0.67 | 104.5 | 105.44 | 104.04 | 2178 |
| 1718400600 | 104.7 | -1.04 | -0.98 | 105.25 | 105.45 | 104 | 4990 |
| 1718314200 | 105.74 | -0.25 | -0.24 | 105.69 | 106.24 | 104.21 | 4003 |
| 1718227800 | 105.99 | 0.09 | 0.08 | 105.95 | 105.99 | 105.5 | 640 |
| 1718141400 | 105.9 | 0.25 | 0.24 | 105.65 | 105.95 | 105.65 | 3540 |
| 1718055000 | 105.65 | -1.05 | -0.98 | 105.65 | 105.65 | 105.1 | 883 |
| 1717795800 | 106.7 | 1.06 | 1.00 | 106 | 108 | 106 | 2738 |
| 1717709400 | 105.64 | 0.22 | 0.21 | 105.64 | 105.64 | 105.5 | 1825 |
| 1717622940 | 105.42 | -0.02 | -0.02 | 105.49 | 105.59 | 105.35 | 4727 |
| 1717536600 | 105.44 | 0.15 | 0.14 | 105.34 | 105.44 | 105.28 | 4243 |
| 1717450200 | 105.29 | 0.35 | 0.33 | 104.94 | 105.29 | 104.32 | 13847 |
| 1717191000 | 104.94 | 0.1 | 0.10 | 104.65 | 104.94 | 104.13 | 3340 |
| 1717018140 | 104.84 | 0.89 | 0.86 | 104.37 | 104.84 | 103.8 | 1695 |
| 1716931740 | 103.95 | -0.74 | -0.71 | 104.69 | 104.79 | 103.82 | 3528 |
| 1716845340 | 104.69 | 0.11 | 0.11 | 104.59 | 104.69 | 103.61 | 7609 |
| 1716586200 | 104.58 | 0.09 | 0.09 | 104.59 | 104.59 | 104.48 | 1584 |
| 1716499800 | 104.49 | 0 | 0.00 | 104.53 | 104.59 | 104.03 | 1177 |
| 1716413340 | 104.49 | 0.05 | 0.05 | 104.44 | 104.49 | 103.75 | 2107 |
| 1716327000 | 104.44 | 0.09 | 0.09 | 104.44 | 104.44 | 102.09 | 3069 |
| 1716240600 | 104.35 | 0.46 | 0.44 | 103.06 | 104.39 | 103.06 | 1846 |
| 1715981400 | 103.89 | -0.12 | -0.12 | 104.34 | 104.34 | 103.62 | 1043 |
| 1715895000 | 104.01 | -0.18 | -0.17 | 104.28 | 104.29 | 104.01 | 870 |
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
