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 | -0.56 | -0.513478818999 | 109.06 | 109.99 | 107.5 | 314 | 109.24969247 | FU |
| 4 | -1.5 | -1.36363636364 | 110 | 111 | 107.5 | 19614 | 110.43007474 | FU |
| 12 | -2.45 | -2.20820189274 | 110.95 | 114.99 | 101.08 | 6027 | 110.46084518 | FU |
| 26 | -0.01 | -0.00921574048475 | 108.51 | 115.74 | 98.11 | 8699 | 112.50912774 | FU |
| 52 | 4.65 | 4.4776119403 | 103.85 | 117 | 98.11 | 13464 | 109.39739597 | FU |
| 156 | 20.6 | 23.4357224118 | 87.9 | 118.51 | 81 | 9917 | 104.77489663 | FU |
| 260 | 7.5 | 7.42574257426 | 101 | 118.51 | 80 | 7778 | 103.57558534 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 108.5 | -0.48 | -0.44 | 108.4 | 108.5 | 108.4 | 151 |
| 1734038940 | 108.98 | 0 | 0.00 | 108.98 | 108.98 | 108.98 | 0 |
| 1733952540 | 108.98 | -0.1 | -0.09 | 108.99 | 108.99 | 107.99 | 73 |
| 1733866140 | 109.08 | 0 | 0.00 | 109.08 | 109.08 | 109.08 | 0 |
| 1733779740 | 109.08 | -0.89 | -0.81 | 108.92 | 109.96 | 107.5 | 682 |
| 1733520600 | 109.97 | -0.02 | -0.02 | 109.06 | 109.99 | 108.36 | 188 |
| 1733434200 | 109.99 | -0.01 | -0.01 | 109.52 | 110 | 109.52 | 2723 |
| 1733347800 | 110 | -0.94 | -0.85 | 108.98 | 110.89 | 108.98 | 68808 |
| 1733261340 | 110.94 | 0.02 | 0.02 | 110.99 | 110.99 | 110.93 | 70261 |
| 1733174940 | 110.92 | 0.92 | 0.84 | 111 | 111 | 110.92 | 67002 |
| 1732915740 | 110 | 0.01 | 0.01 | 109.98 | 110 | 109.98 | 42269 |
| 1732829400 | 109.99 | 0 | 0.00 | 108.77 | 109.99 | 108.71 | 88 |
| 1732743000 | 109.99 | -0.01 | -0.01 | 110 | 110 | 109 | 42010 |
| 1732656600 | 110 | 0 | 0.00 | 108.94 | 110 | 108.94 | 11 |
| 1732570140 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732310940 | 110 | 0.01 | 0.01 | 110 | 110 | 110 | 1 |
| 1732224600 | 109.99 | 0 | 0.00 | 108.94 | 109.99 | 108.94 | 2 |
| 1732051800 | 109.99 | -0.01 | -0.01 | 109.17 | 110 | 108.99 | 84 |
| 1731965340 | 110 | 0 | 0.00 | 110 | 110 | 110 | 4 |
| 1731619800 | 110 | 0.02 | 0.02 | 110 | 110 | 108.7 | 32 |
| 1731533400 | 109.98 | 0 | 0.00 | 106.5 | 109.99 | 105.96 | 138 |
| 1731446940 | 109.98 | -0.02 | -0.02 | 106.3 | 109.99 | 101.08 | 93 |
| 1731360540 | 110 | 0 | 0.00 | 109.99 | 110 | 109.99 | 1001 |
| 1731101400 | 110 | -2.2 | -1.96 | 109.67 | 110.98 | 109.21 | 1021 |
| 1731014940 | 112.2 | 0.05 | 0.04 | 109.68 | 112.2 | 109.45 | 25 |
| 1730928600 | 112.15 | 0.1 | 0.09 | 111 | 112.15 | 111 | 21 |
| 1730842200 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 110 | 93 |
| 1730755800 | 112.05 | -0.44 | -0.39 | 112.49 | 113 | 109.98 | 899 |
| 1730496600 | 112.49 | -0.51 | -0.45 | 111 | 112.61 | 110.09 | 247 |
| 1730410200 | 113 | 0.51 | 0.45 | 112.49 | 113 | 110.99 | 673 |
| 1730323800 | 112.49 | 1.7 | 1.53 | 110.79 | 112.49 | 110.79 | 8 |
| 1730237400 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1730151000 | 110.79 | -0.21 | -0.19 | 111.39 | 111.39 | 107 | 2154 |
| 1729891800 | 111 | 0.52 | 0.47 | 110.99 | 111 | 110.99 | 3 |
| 1729805400 | 110.48 | -0.4 | -0.36 | 110.91 | 111.24 | 110.48 | 504 |
| 1729719000 | 110.88 | -0.01 | -0.01 | 110.08 | 110.88 | 110.08 | 2 |
| 1729632600 | 110.89 | -0.08 | -0.07 | 110.96 | 110.99 | 108.6 | 7837 |
| 1729546140 | 110.97 | 0.15 | 0.14 | 110.97 | 110.97 | 110.97 | 1 |
| 1729287000 | 110.82 | -0.09 | -0.08 | 106.17 | 111 | 106.17 | 1355 |
| 1729200540 | 110.91 | 0 | 0.00 | 110.91 | 110.91 | 110.8 | 42 |
| 1729114140 | 110.91 | -0.01 | -0.01 | 110.92 | 110.92 | 110.91 | 2 |
| 1729027740 | 110.92 | -0.07 | -0.06 | 110.92 | 110.92 | 110.92 | 1 |
| 1728941340 | 110.99 | 0 | 0.00 | 110.75 | 110.99 | 109.94 | 22 |
| 1728682200 | 110.99 | -0.02 | -0.02 | 108.11 | 110.99 | 108.1 | 38 |
| 1728595740 | 111.01 | 0.02 | 0.02 | 110.99 | 111.01 | 108.65 | 55 |
| 1728509400 | 110.99 | -0.01 | -0.01 | 111 | 111 | 108.11 | 22 |
| 1728422940 | 111 | 0 | 0.00 | 111 | 111 | 110.75 | 58 |
| 1728336600 | 111 | 0 | 0.00 | 110.99 | 111 | 108.07 | 2753 |
| 1728077400 | 111 | -0.01 | -0.01 | 111 | 111 | 109.68 | 11 |
| 1727991000 | 111.01 | 0.68 | 0.62 | 110.3 | 111.01 | 110.3 | 8 |
| 1727904540 | 110.33 | 0 | 0.00 | 110.51 | 114.99 | 109.74 | 12 |
| 1727818200 | 110.33 | -0.67 | -0.60 | 111 | 111 | 110.33 | 10 |
| 1727731800 | 111 | 0.01 | 0.01 | 110.33 | 111 | 110.33 | 28 |
| 1727472540 | 110.99 | 0 | 0.00 | 110.99 | 110.99 | 110.99 | 0 |
| 1727386140 | 110.99 | 0.07 | 0.06 | 109.8 | 110.99 | 109.8 | 22 |
| 1727299740 | 110.92 | -0.03 | -0.03 | 110.94 | 110.95 | 110.32 | 8 |
| 1727213400 | 110.95 | -0.06 | -0.05 | 110.24 | 111 | 110.24 | 16 |
| 1727127000 | 111.01 | 0 | 0.00 | 110.95 | 111.01 | 110.95 | 4 |
| 1726867800 | 111.01 | 0 | 0.00 | 111.01 | 111.01 | 111.01 | 0 |
| 1726781400 | 111.01 | 0 | 0.00 | 111.01 | 111.01 | 111.01 | 6 |
| 1726695000 | 111.01 | -0.01 | -0.01 | 111.01 | 111.01 | 111.01 | 5 |
| 1726608600 | 111.02 | 0.01 | 0.01 | 111.01 | 111.02 | 109.68 | 19 |
| 1726522200 | 111.01 | 0.01 | 0.01 | 111.01 | 111.01 | 109.69 | 12 |
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
