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 | 1.98 | 1.82002022245 | 108.79 | 111.43 | 107.25 | 880 | 109.09082083 | DR |
| 4 | 9.61 | 9.4998022934 | 101.16 | 111.43 | 98.86 | 616 | 107.55478271 | DR |
| 12 | 22.12 | 24.9520586576 | 88.65 | 111.43 | 88.18 | 762 | 99.92468638 | DR |
| 26 | 37.76 | 51.7189426106 | 73.01 | 111.43 | 67.2 | 1082 | 87.77768233 | DR |
| 52 | 50.65 | 84.248170326 | 60.12 | 111.43 | 53.38 | 1391 | 79.2636283 | DR |
| 156 | 32.77 | 42.0128205128 | 78 | 111.43 | 35.8 | 6537 | 53.0031192 | DR |
| 260 | 51.87 | 88.064516129 | 58.9 | 111.43 | 35.8 | 6112 | 54.50967271 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 110.99 | 3.29 | 3.05 | 108.35 | 111.1 | 108.35 | 50 |
| 1730410200 | 107.7 | -1.93 | -1.76 | 110 | 110 | 107.25 | 566 |
| 1730323800 | 109.63 | -0.7 | -0.63 | 110.77 | 111.43 | 109.63 | 2610 |
| 1730237340 | 110.33 | 2.09 | 1.93 | 107.45 | 110.33 | 107.45 | 135 |
| 1730151000 | 108.24 | -0.81 | -0.74 | 108.79 | 109.01 | 108.02 | 1037 |
| 1729891800 | 109.05 | 0.85 | 0.79 | 110 | 110 | 108.46 | 3180 |
| 1729805400 | 108.2 | 4.9 | 4.74 | 108.1 | 111.27 | 107.09 | 1463 |
| 1729719000 | 103.3 | -1.8 | -1.71 | 104.7 | 105 | 103 | 444 |
| 1729632600 | 105.1 | 0.9 | 0.86 | 104.25 | 105.56 | 104.25 | 126 |
| 1729546140 | 104.2 | -1.3 | -1.23 | 104.2 | 104.8 | 103.8 | 234 |
| 1729287000 | 105.5 | 1.3 | 1.25 | 104.21 | 105.5 | 104.21 | 183 |
| 1729200540 | 104.2 | -0.35 | -0.33 | 104.9 | 104.9 | 104.2 | 124 |
| 1729114140 | 104.55 | -0.83 | -0.79 | 104.8 | 104.8 | 103.6 | 671 |
| 1729027740 | 105.38 | -0.11 | -0.10 | 107.25 | 107.25 | 104.83 | 167 |
| 1728941340 | 105.49 | -0.69 | -0.65 | 106.7 | 106.7 | 105.05 | 114 |
| 1728682200 | 106.18 | 0.51 | 0.48 | 105.72 | 106.61 | 105.6 | 26 |
| 1728595740 | 105.67 | 0.39 | 0.37 | 105 | 106.11 | 104.92 | 121 |
| 1728509400 | 105.28 | 2.88 | 2.81 | 103.2 | 105.28 | 103.09 | 107 |
| 1728422940 | 102.4 | 3.54 | 3.58 | 101.48 | 102.55 | 101.48 | 771 |
| 1728336600 | 98.86 | -0.76 | -0.76 | 101.16 | 101.17 | 98.86 | 182 |
| 1728077400 | 99.62 | 3.01 | 3.12 | 98.32 | 99.72 | 98.32 | 1293 |
| 1727991000 | 96.61 | 1.03 | 1.08 | 97.21 | 97.75 | 96.61 | 395 |
| 1727904540 | 95.58 | 1.08 | 1.14 | 93.01 | 96.39 | 93.01 | 715 |
| 1727818200 | 94.5 | -2.4 | -2.48 | 97.65 | 97.65 | 94.5 | 113 |
| 1727731800 | 96.9 | 0.5 | 0.52 | 96.2 | 97.15 | 95.53 | 793 |
| 1727472600 | 96.4 | -0.2 | -0.21 | 96.33 | 96.4 | 96.33 | 14 |
| 1727386140 | 96.6 | -1.1 | -1.13 | 97.8 | 97.8 | 95.26 | 2423 |
| 1727299740 | 97.7 | -3.4 | -3.36 | 99.4 | 99.4 | 97.5 | 1941 |
| 1727213400 | 101.1 | -1.1 | -1.08 | 100.41 | 101.27 | 99.4 | 10845 |
| 1727127000 | 102.2 | -1.9 | -1.83 | 105.1 | 105.1 | 102.17 | 790 |
| 1726867800 | 104.1 | 4.4 | 4.41 | 100.2 | 104.1 | 100.2 | 333 |
| 1726781400 | 99.7 | 2.1 | 2.15 | 98.2 | 99.9 | 98.2 | 450 |
| 1726695000 | 97.6 | 0.54 | 0.56 | 97.1 | 97.6 | 97.1 | 24 |
| 1726608600 | 97.06 | -0.96 | -0.98 | 97 | 98.7 | 97 | 90 |
| 1726522200 | 98.02 | 0.02 | 0.02 | 98.1 | 98.8 | 97.6 | 651 |
| 1726263000 | 98 | -1.7 | -1.71 | 97.62 | 98 | 97.62 | 74 |
| 1726176540 | 99.7 | 0.61 | 0.62 | 99.5 | 100.3 | 99.02 | 896 |
| 1726090140 | 99.09 | 1.99 | 2.05 | 95.6 | 99.09 | 95.6 | 60 |
| 1726003740 | 97.1 | 1.7 | 1.78 | 96.5 | 97.16 | 96.37 | 129 |
| 1725917400 | 95.4 | 2.7 | 2.91 | 93.87 | 95.43 | 93.87 | 65 |
| 1725658200 | 92.7 | -0.54 | -0.58 | 94.06 | 94.06 | 92.36 | 46 |
| 1725571800 | 93.24 | -0.81 | -0.86 | 92.79 | 93.39 | 92.79 | 127 |
| 1725485400 | 94.05 | 0.25 | 0.27 | 91.92 | 94.16 | 91.92 | 398 |
| 1725399000 | 93.8 | -3.18 | -3.28 | 95.5 | 96.9 | 93.8 | 358 |
| 1725312600 | 96.98 | 1.91 | 2.01 | 96.98 | 96.98 | 96.98 | 8 |
| 1725053400 | 95.07 | 1.57 | 1.68 | 95.76 | 95.76 | 94.73 | 3067 |
| 1724967000 | 93.5 | 2.87 | 3.17 | 94.45 | 95.49 | 93.5 | 209 |
| 1724880600 | 90.63 | -0.72 | -0.79 | 92.07 | 92.07 | 89.95 | 57 |
| 1724794140 | 91.35 | 1.06 | 1.17 | 90.95 | 91.98 | 90.95 | 448 |
| 1724707740 | 90.29 | -0.7 | -0.77 | 91.08 | 91.8 | 90.29 | 3647 |
| 1724448600 | 90.99 | -1.34 | -1.45 | 92.79 | 92.79 | 90.81 | 72 |
| 1724362140 | 92.33 | 0.62 | 0.68 | 93.01 | 93.01 | 91.73 | 253 |
| 1724275740 | 91.71 | -0.09 | -0.10 | 91.8 | 91.8 | 91.32 | 860 |
| 1724189340 | 91.8 | 1.71 | 1.90 | 91.87 | 91.98 | 91.62 | 302 |
| 1724102940 | 90.09 | -0.54 | -0.60 | 91.54 | 91.54 | 89.1 | 148 |
| 1723843800 | 90.63 | -0.63 | -0.69 | 91.08 | 91.08 | 90.45 | 363 |
| 1723757340 | 91.26 | 2.08 | 2.33 | 90.94 | 91.27 | 90.63 | 720 |
| 1723671000 | 89.18 | 0.08 | 0.09 | 89.64 | 89.64 | 89.18 | 21 |
| 1723584600 | 89.1 | 0.75 | 0.85 | 89.46 | 90.12 | 88.83 | 73 |
| 1723498200 | 88.35 | -0.93 | -1.04 | 88.65 | 88.74 | 88.18 | 110 |
| 1723239000 | 89.28 | 0 | 0.00 | 89.37 | 89.55 | 88.8 | 127 |
| 1723152600 | 89.28 | 1.35 | 1.54 | 89.52 | 89.52 | 88.89 | 262 |
| 1723066200 | 87.93 | -1.64 | -1.83 | 90.28 | 90.28 | 87.93 | 1035 |
| 1722979740 | 89.57 | 0.19 | 0.21 | 90.79 | 91.08 | 89.57 | 3671 |
| 1722893400 | 89.38 | -0.71 | -0.79 | 88.01 | 90.78 | 88.01 | 3476 |
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
