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 | -0.89 | -0.889733080076 | 100.03 | 100.23 | 98.19 | 634446 | 99.28854914 | SP |
| 4 | -4.57 | -4.40651817568 | 103.71 | 103.74 | 98.19 | 637519 | 100.61103481 | SP |
| 12 | -7.22 | -6.78826626551 | 106.36 | 106.6591 | 98.19 | 566090 | 102.74232327 | SP |
| 26 | 5.19 | 5.52421500798 | 93.95 | 109.54 | 93.83 | 881665 | 102.6733223 | SP |
| 52 | -15.83 | -13.7688092546 | 114.97 | 115.3199 | 93.08 | 955359 | 102.8563903 | SP |
| 156 | -44.9 | -31.1718966954 | 144.04 | 153.98 | 93.08 | 549259 | 109.91286641 | SP |
| 260 | -36.75 | -27.0439325925 | 135.89 | 175.92 | 93.08 | 395194 | 117.72928899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 99.14 | 0.48 | 0.49 | 99.1 | 99.44 | 99.025 | 540508 |
| 1714084200 | 98.66 | -0.53 | -0.53 | 98.31 | 98.78 | 98.24 | 663362 |
| 1713997800 | 99.19 | -0.63 | -0.63 | 99.34 | 99.42 | 98.84 | 1283514 |
| 1713911400 | 99.82 | 0.27 | 0.27 | 99.43 | 100.23 | 99.2201 | 368457 |
| 1713825000 | 99.55 | -0.23 | -0.23 | 99.39 | 99.78 | 99.3 | 305399 |
| 1713565800 | 99.78 | 0.3 | 0.30 | 100.03 | 100.06 | 99.56 | 548593 |
| 1713479400 | 99.48 | -0.46 | -0.46 | 99.88 | 99.89 | 99.28 | 498020 |
| 1713393000 | 99.94 | 0.9 | 0.91 | 99.52 | 100.03 | 99.16 | 505072 |
| 1713306600 | 99.04 | -0.47 | -0.47 | 98.74 | 99.23 | 98.6 | 590748 |
| 1713220200 | 99.51 | -1.33 | -1.32 | 99.76 | 99.76 | 99.1082 | 815453 |
| 1712961000 | 100.84 | 0.56 | 0.56 | 101.06 | 101.37 | 100.785 | 617160 |
| 1712874600 | 100.28 | -0.38 | -0.38 | 100.86 | 100.94 | 100.08 | 640725 |
| 1712788200 | 100.66 | -2.09 | -2.03 | 101.64 | 101.71 | 100.48 | 1379703 |
| 1712701800 | 102.75 | 0.82 | 0.80 | 102.46 | 102.87 | 102.44 | 509981 |
| 1712615400 | 101.93 | -0.12 | -0.12 | 101.78 | 102.13 | 101.7199 | 561503 |
| 1712356200 | 102.05 | -1.08 | -1.05 | 102.26 | 102.7 | 102.01 | 495353 |
| 1712269800 | 103.13 | 0.66 | 0.64 | 102.99 | 103.185 | 102.53 | 370801 |
| 1712183400 | 102.47 | -0.04 | -0.04 | 101.77 | 102.51 | 101.523 | 466273 |
| 1712097000 | 102.51 | -0.53 | -0.51 | 102.04 | 102.5677 | 101.82 | 608670 |
| 1712010600 | 103.04 | -1.99 | -1.89 | 103.71 | 103.74 | 102.93 | 558268 |
| 1711665000 | 105.03 | 0.02 | 0.02 | 104.8 | 105.3151 | 104.65 | 582437 |
| 1711578600 | 105.01 | 0.77 | 0.74 | 104.45 | 105.05 | 104.4 | 351757 |
| 1711492200 | 104.24 | 0.22 | 0.21 | 104 | 104.28 | 103.78 | 487942 |
| 1711405800 | 104.02 | -0.41 | -0.39 | 104.26 | 104.26 | 103.86 | 255944 |
| 1711146600 | 104.43 | 0.85 | 0.82 | 104.69 | 104.69 | 104.3195 | 274745 |
| 1711060200 | 103.58 | 0.18 | 0.17 | 103.78 | 103.91 | 103.29 | 330474 |
| 1710973800 | 103.4 | 0.08 | 0.08 | 103.42 | 104 | 102.79 | 454632 |
| 1710887400 | 103.32 | 0.4 | 0.39 | 103.15 | 103.505 | 102.985 | 355446 |
| 1710801000 | 102.92 | -0.21 | -0.20 | 102.97 | 103.15 | 102.72 | 260521 |
| 1710541800 | 103.13 | -0.17 | -0.16 | 103.33 | 103.36 | 103.06 | 281491 |
| 1710455400 | 103.3 | -1.35 | -1.29 | 103.99 | 103.99 | 103.22 | 1281390 |
| 1710369000 | 104.65 | -0.36 | -0.34 | 104.78 | 104.95 | 104.52 | 347802 |
| 1710282600 | 105.01 | -0.84 | -0.79 | 105.28 | 105.36 | 104.8614 | 291697 |
| 1710196200 | 105.85 | -0.03 | -0.03 | 106.05 | 106.09 | 105.58 | 380743 |
| 1709940600 | 105.88 | -0.07 | -0.07 | 105.97 | 106.09 | 105.6784 | 573770 |
| 1709854200 | 105.95 | 0.16 | 0.15 | 106.28 | 106.3099 | 105.535 | 345641 |
| 1709767800 | 105.79 | 0.55 | 0.52 | 105.43 | 105.99 | 105.3727 | 430185 |
| 1709681400 | 105.24 | 1.24 | 1.19 | 105.06 | 105.535 | 104.87 | 417221 |
| 1709595000 | 104 | -0.33 | -0.32 | 103.61 | 104.02 | 103.59 | 318852 |
| 1709335800 | 104.33 | 0.31 | 0.30 | 103.32 | 104.37 | 102.9301 | 530952 |
| 1709249400 | 104.02 | 0.57 | 0.55 | 103.76 | 104.17 | 103.71 | 734771 |
| 1709163000 | 103.45 | 0.48 | 0.47 | 103.09 | 103.53 | 102.93 | 559651 |
| 1709076600 | 102.97 | -0.52 | -0.50 | 103.27 | 103.4793 | 102.8561 | 664606 |
| 1708990200 | 103.49 | -0.19 | -0.18 | 103.78 | 103.96 | 103.06 | 700067 |
| 1708731000 | 103.68 | 0.85 | 0.83 | 102.95 | 103.84 | 102.89 | 649023 |
| 1708644600 | 102.83 | 0.29 | 0.28 | 102.6 | 102.98 | 102.5396 | 1186038 |
| 1708558200 | 102.54 | -0.59 | -0.57 | 103.15 | 103.21 | 102.38 | 517025 |
| 1708471800 | 103.13 | 0.14 | 0.14 | 103.04 | 103.421 | 102.99 | 529443 |
| 1708126200 | 102.99 | -0.53 | -0.51 | 102.69 | 102.99 | 102.62 | 621594 |
| 1708039800 | 103.52 | 0.42 | 0.41 | 103.79 | 103.94 | 103.28 | 1355360 |
| 1707953400 | 103.1 | 0.55 | 0.54 | 102.58 | 103.3066 | 102.53 | 506743 |
| 1707867000 | 102.55 | -1.61 | -1.55 | 103.12 | 103.2397 | 102.54 | 612946 |
| 1707780600 | 104.16 | 0.08 | 0.08 | 104.17 | 104.36 | 103.79 | 335297 |
| 1707521400 | 104.08 | -0.31 | -0.30 | 104 | 104.2299 | 103.89 | 342821 |
| 1707435000 | 104.39 | -0.54 | -0.51 | 104.4 | 104.56 | 104.01 | 504978 |
| 1707348600 | 104.93 | -0.37 | -0.35 | 104.96 | 105.5679 | 104.88 | 396794 |
| 1707262200 | 105.3 | 0.85 | 0.81 | 104.55 | 105.4486 | 104.49 | 432295 |
| 1707175800 | 104.45 | -1.86 | -1.75 | 104.94 | 105.09 | 104.27 | 694789 |
| 1706916600 | 106.31 | -1.85 | -1.71 | 106.36 | 106.6591 | 105.8 | 699743 |
| 1706830200 | 108.16 | 1.24 | 1.16 | 107.58 | 108.6499 | 107.36 | 1318602 |
| 1706743800 | 106.92 | 1.04 | 0.98 | 106.52 | 107.125 | 106.302 | 603201 |
| 1706657400 | 105.88 | 0.64 | 0.61 | 105.77 | 105.9 | 105.09 | 520370 |
| 1706571000 | 105.24 | 0.99 | 0.95 | 104.77 | 105.5285 | 104.6048 | 603588 |
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
