We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -1.50725187222 | 105.49 | 105.49 | 98.84 | 670848 | 102.22313764 | CS |
| 4 | -19.83 | -16.0268326194 | 123.73 | 126.77 | 98.84 | 799438 | 115.17443625 | CS |
| 12 | -61.11 | -37.0341191443 | 165.01 | 171.435 | 98.84 | 931197 | 118.71125616 | CS |
| 26 | -67.86 | -39.5086166744 | 171.76 | 204.77 | 98.84 | 726091 | 144.09984034 | CS |
| 52 | -67.66 | -39.4380974586 | 171.56 | 244.95 | 98.84 | 610486 | 167.16564717 | CS |
| 156 | 19.93 | 23.734667143 | 83.97 | 545.11 | 65.87 | 983260 | 173.80069332 | CS |
| 260 | 67.34 | 184.190371991 | 36.56 | 545.11 | 6.35 | 1585215 | 81.84575292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 103.3 | 0.68 | 0.66 | 102.68 | 103.87 | 100.67 | 467011 |
| 1713911700 | 102.62 | 0.53 | 0.52 | 100.72 | 104.42 | 99.5 | 563904 |
| 1713825300 | 102.09 | 0.44 | 0.43 | 102.16 | 103.46 | 98.84 | 635168 |
| 1713566100 | 101.65 | -0.35 | -0.34 | 101.24 | 103.98 | 101 | 758409 |
| 1713479700 | 102 | -3.35 | -3.18 | 105.49 | 105.49 | 100.03 | 929746 |
| 1713393300 | 105.35 | -3.12 | -2.88 | 108.47 | 110.16 | 105.22 | 680010 |
| 1713306900 | 108.47 | -3.44 | -3.07 | 111 | 111 | 107.85 | 943416 |
| 1713220500 | 111.91 | -2.82 | -2.46 | 115.77 | 116.74 | 111.76 | 766389 |
| 1712961300 | 114.73 | -6.31 | -5.21 | 120 | 120.71 | 113.855 | 905275 |
| 1712874900 | 121.04 | 1.1 | 0.92 | 120.4 | 122 | 117.79 | 1319862 |
| 1712788500 | 119.94 | -3.62 | -2.93 | 119 | 120.635 | 118.544 | 489933 |
| 1712702100 | 123.56 | 1.6 | 1.31 | 122.07 | 126.77 | 122.07 | 344120 |
| 1712615700 | 121.96 | 0.54 | 0.44 | 121.48 | 122.89 | 119.85 | 719319 |
| 1712356500 | 121.42 | 1.12 | 0.93 | 119.14 | 122.51 | 119.04 | 947978 |
| 1712270100 | 120.3 | -0.81 | -0.67 | 124.2 | 126.155 | 119.693 | 819177 |
| 1712183700 | 121.11 | -1.14 | -0.93 | 122.09 | 123.0988 | 119.055 | 531576 |
| 1712097300 | 122.25 | -3.53 | -2.81 | 123.23 | 123.53 | 120.7082 | 462666 |
| 1712010900 | 125.78 | 3.32 | 2.71 | 122.5 | 126 | 121 | 1142477 |
| 1711665300 | 122.46 | -0.77 | -0.62 | 123.73 | 124.18 | 121.7 | 1762895 |
| 1711578900 | 123.23 | 4.7 | 3.97 | 120 | 123.88 | 119.04 | 710806 |
| 1711492500 | 118.53 | 0.06 | 0.05 | 119.31 | 120.04 | 116.47 | 554916 |
| 1711406100 | 118.47 | 5 | 4.41 | 116.88 | 119.7429 | 116.4312 | 624804 |
| 1711146900 | 113.47 | -1.78 | -1.54 | 114.79 | 115.6018 | 112.19 | 455315 |
| 1711060500 | 115.25 | -1.35 | -1.16 | 117.41 | 119.2479 | 115.18 | 353678 |
| 1710974100 | 116.6 | 0.89 | 0.77 | 114.81 | 117.54 | 113.6 | 681405 |
| 1710887700 | 115.71 | 7.59 | 7.02 | 110 | 116.12 | 109.625 | 1051408 |
| 1710801300 | 108.12 | 0.42 | 0.39 | 106.68 | 109.535 | 104.78 | 666611 |
| 1710542100 | 107.7 | 0.15 | 0.14 | 107.38 | 109.2499 | 106.58 | 845049 |
| 1710455700 | 107.55 | -5.55 | -4.91 | 113.53 | 113.6 | 106.91 | 476474 |
| 1710369300 | 113.1 | -0.01 | -0.01 | 113.67 | 116.5 | 112.26 | 517512 |
| 1710282900 | 113.11 | 1.35 | 1.21 | 111.92 | 113.685 | 109.395 | 403729 |
| 1710196500 | 111.76 | -0.2 | -0.18 | 111.36 | 112.81 | 110.63 | 423446 |
| 1709940900 | 111.96 | 0.47 | 0.42 | 112.44 | 117.63 | 110.28 | 1248144 |
| 1709854500 | 111.49 | 6.32 | 6.01 | 106 | 112.52 | 105.08 | 1005276 |
| 1709768100 | 105.17 | -0.17 | -0.16 | 106.74 | 106.87 | 104.34 | 605695 |
| 1709681700 | 105.34 | -1.11 | -1.04 | 105.91 | 106.28 | 103.79 | 792024 |
| 1709595300 | 106.45 | -4.07 | -3.68 | 110.98 | 110.98 | 106.28 | 629639 |
| 1709336100 | 110.52 | 2.48 | 2.30 | 108.11 | 112.345 | 106.61 | 1151171 |
| 1709249700 | 108.04 | 0.11 | 0.10 | 108.73 | 110.81 | 106.6556 | 1273901 |
| 1709163300 | 107.93 | 0.91 | 0.85 | 106.05 | 108.1199 | 105.765 | 602770 |
| 1709076900 | 107.02 | -0.17 | -0.16 | 107.8 | 110.1299 | 105.3901 | 775892 |
| 1708990500 | 107.19 | 2.15 | 2.05 | 104.28 | 109.31 | 102.87 | 1478477 |
| 1708731300 | 105.04 | 4.99 | 4.99 | 100 | 107.83 | 99.8 | 1716164 |
| 1708644900 | 100.05 | -1.09 | -1.08 | 101.89 | 103.06 | 99.595 | 1040031 |
| 1708558500 | 101.14 | -5.11 | -4.81 | 105.59 | 107.1799 | 100.5226 | 1458472 |
| 1708472100 | 106.25 | -6 | -5.35 | 110.24 | 110.8101 | 105.98 | 1379334 |
| 1708126500 | 112.25 | -8.83 | -7.29 | 119.21 | 120.75 | 112.13 | 1521779 |
| 1708040100 | 121.08 | 1.17 | 0.98 | 121.08 | 123.47 | 117.11 | 1908144 |
| 1707953700 | 119.91 | -9.9 | -7.63 | 131.69999 | 133.94 | 119.42 | 3290233 |
| 1707867300 | 129.81 | -38.55 | -22.90 | 161.26 | 161.26 | 128.41999 | 4299574 |
| 1707780900 | 168.36 | -0.52 | -0.31 | 168.83 | 171.435 | 167.24 | 1388277 |
| 1707521700 | 168.88 | 2.74 | 1.65 | 166.13999 | 169.01 | 165.15 | 464979 |
| 1707435300 | 166.13999 | -0.27 | -0.16 | 164.63999 | 166.69 | 161.6 | 294597 |
| 1707348900 | 166.41 | 1.18 | 0.71 | 166.285 | 167.4 | 163.19999 | 676449 |
| 1707262500 | 165.22999 | 9.34 | 5.99 | 153.8 | 167.32 | 153.0748 | 635786 |
| 1707176100 | 155.88999 | -5.74 | -3.55 | 159.5 | 160.09 | 155 | 595877 |
| 1706916900 | 161.63 | -1.12 | -0.69 | 161 | 164.21 | 157.44999 | 459099 |
| 1706830500 | 162.75 | -0.96 | -0.59 | 165.01 | 168.49 | 161.76 | 363150 |
| 1706744100 | 163.71 | -7.29 | -4.26 | 170.2 | 172.2499 | 163.52 | 390188 |
| 1706657700 | 171 | -4.46 | -2.54 | 173.69 | 175.545 | 170.8125 | 684963 |
| 1706571300 | 175.46 | 1.27 | 0.73 | 172.9 | 176.79 | 171.99 | 494808 |
| 1706312100 | 174.19 | 0.78 | 0.45 | 174.76 | 176.1494 | 171.96 | 338817 |
| 1706225700 | 173.41 | 6.51 | 3.90 | 173.07 | 176.57 | 170.82 | 703214 |
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
