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 | 2.61 | 2.70046559752 | 96.65 | 102.35 | 96.26 | 45264 | 99.93035198 | CS |
| 4 | -7.01 | -6.59640538252 | 106.27 | 106.27 | 95.98 | 48106 | 100.5225144 | CS |
| 12 | -4.04 | -3.91093901258 | 103.3 | 108.96 | 95.98 | 62263 | 102.11147737 | CS |
| 26 | -0.63 | -0.630693763139 | 99.89 | 108.96 | 90.02 | 54901 | 101.15766652 | CS |
| 52 | -2.92 | -2.85770209434 | 102.18 | 127.26 | 90.02 | 61337 | 105.48689895 | CS |
| 156 | 6.01 | 6.44504021448 | 93.25 | 127.26 | 67.02 | 53257 | 92.08242711 | CS |
| 260 | 28.66 | 40.5949008499 | 70.6 | 127.26 | 66.35 | 60059 | 88.69831427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 99.26 | -2.37 | -2.33 | 101.15 | 102.35 | 99.23 | 48270 |
| 1714084500 | 101.63 | 1.28 | 1.28 | 100.01 | 101.63 | 98.89 | 59541 |
| 1713998100 | 100.35 | 0.15 | 0.15 | 99.57 | 101.14 | 99.43 | 38039 |
| 1713911700 | 100.2 | 1.87 | 1.90 | 98.23 | 100.62 | 98.23 | 52728 |
| 1713825300 | 98.33 | 0.16 | 0.16 | 98.74 | 99.35 | 98.19 | 35028 |
| 1713566100 | 98.17 | 1.52 | 1.57 | 96.65 | 98.74 | 96.26 | 41903 |
| 1713479700 | 96.65 | 0.53 | 0.55 | 96.18 | 97.61 | 96.18 | 37762 |
| 1713393300 | 96.12 | -1.13 | -1.16 | 97.83 | 98.325 | 95.98 | 48054 |
| 1713306900 | 97.25 | -0.27 | -0.28 | 96.97 | 97.48 | 96.14 | 49774 |
| 1713220500 | 97.52 | 0.17 | 0.17 | 97.91 | 98.31 | 96.87 | 52385 |
| 1712961300 | 97.35 | -2.19 | -2.20 | 99.29 | 99.94 | 96.87 | 38198 |
| 1712874900 | 99.54 | -0.53 | -0.53 | 100.02 | 100.56 | 99.17 | 37061 |
| 1712788500 | 100.07 | -2.7 | -2.63 | 101.33 | 101.8 | 98.95 | 54653 |
| 1712702100 | 102.77 | 0.82 | 0.80 | 102.14 | 103.48 | 101.58 | 44361 |
| 1712615700 | 101.95 | -1.89 | -1.82 | 103.81 | 104.15 | 101.95 | 41078 |
| 1712356500 | 103.84 | 0.38 | 0.37 | 103.34 | 104.15 | 102.22 | 42547 |
| 1712270100 | 103.46 | 1.4 | 1.37 | 102.41 | 104.315 | 102.14 | 61969 |
| 1712183700 | 102.06 | -1.35 | -1.31 | 103.08 | 104.01 | 101.72 | 73444 |
| 1712097300 | 103.41 | -2.07 | -1.96 | 105.1 | 105.1 | 102.99 | 64372 |
| 1712010900 | 105.48 | -0.44 | -0.42 | 106.27 | 106.27 | 104.3 | 43197 |
| 1711665300 | 105.92 | 0.51 | 0.48 | 105.72 | 106.7 | 104.92 | 44577 |
| 1711578900 | 105.41 | 0.83 | 0.79 | 105.25 | 106.19 | 104.82 | 66156 |
| 1711492500 | 104.58 | -0.54 | -0.51 | 105.84 | 105.84 | 104.455 | 69808 |
| 1711406100 | 105.12 | -1.32 | -1.24 | 106.14 | 106.92 | 105.07 | 39906 |
| 1711146900 | 106.44 | -1.33 | -1.23 | 107.77 | 108.07 | 106.03 | 46446 |
| 1711060500 | 107.77 | 0.76 | 0.71 | 107.44 | 108.64 | 106.4 | 62573 |
| 1710974100 | 107.01 | 0.41 | 0.38 | 106.92 | 107.285 | 106.13 | 47659 |
| 1710887700 | 106.6 | 0.25 | 0.24 | 106.54 | 107.76 | 106 | 49005 |
| 1710801300 | 106.35 | -1.32 | -1.23 | 107.2 | 108.96 | 105.49 | 73873 |
| 1710542100 | 107.67 | 3.47 | 3.33 | 103.3 | 107.69 | 102.93 | 277794 |
| 1710455700 | 104.2 | -0.04 | -0.04 | 104.65 | 104.92 | 102.965 | 107402 |
| 1710369300 | 104.24 | 0.98 | 0.95 | 103.1 | 104.7 | 103.1 | 53363 |
| 1710282900 | 103.26 | 0.26 | 0.25 | 102.97 | 103.705 | 102.42 | 52984 |
| 1710196500 | 103 | 0.08 | 0.08 | 103.08 | 103.93 | 102 | 65392 |
| 1709940900 | 102.92 | 1.96 | 1.94 | 101.39 | 103.26 | 100.94 | 57841 |
| 1709854500 | 100.96 | -1.22 | -1.19 | 102.26 | 103.27 | 100.8 | 76188 |
| 1709768100 | 102.18 | 2.68 | 2.69 | 99.8 | 102.86 | 99.8 | 87209 |
| 1709681700 | 99.5 | -2.65 | -2.59 | 102.22 | 102.9 | 99.245 | 81342 |
| 1709595300 | 102.15 | 1.68 | 1.67 | 100.95 | 102.15 | 100.53 | 44529 |
| 1709336100 | 100.47 | -1.9 | -1.86 | 103.08 | 103.18 | 99.77 | 43281 |
| 1709249700 | 102.37 | 0.99 | 0.98 | 101.84 | 102.72 | 100.6049 | 84261 |
| 1709163300 | 101.38 | 3.67 | 3.76 | 97.61 | 102.11 | 97.61 | 68294 |
| 1709076900 | 97.71 | -1.11 | -1.12 | 99.24 | 99.28 | 97.055 | 104860 |
| 1708990500 | 98.82 | -0.4 | -0.40 | 99.21 | 99.24 | 97.48 | 55476 |
| 1708731300 | 99.22 | -0.17 | -0.17 | 98.79 | 99.72 | 98.49 | 55777 |
| 1708644900 | 99.39 | -0.3 | -0.30 | 99.8 | 100.21 | 97.43 | 75321 |
| 1708558500 | 99.69 | -1.18 | -1.17 | 100.33 | 100.7 | 98.8 | 83855 |
| 1708472100 | 100.87 | -0.03 | -0.03 | 100.58 | 102.58 | 100.28 | 55231 |
| 1708126500 | 100.9 | -1.96 | -1.91 | 102.64 | 103.3327 | 100.62 | 59214 |
| 1708040100 | 102.86 | 2.13 | 2.11 | 101.51 | 102.99 | 101.19 | 43458 |
| 1707953700 | 100.73 | -0.03 | -0.03 | 100.98 | 101.43 | 99.885 | 55873 |
| 1707867300 | 100.76 | -1.3 | -1.27 | 100.62 | 102.05 | 99.97 | 68416 |
| 1707780900 | 102.06 | 3.18 | 3.22 | 99 | 103.025 | 98.83 | 66195 |
| 1707521700 | 98.88 | -0.38 | -0.38 | 99.1 | 99.14 | 98 | 49669 |
| 1707435300 | 99.26 | 1.2 | 1.22 | 98.32 | 99.36 | 98 | 55396 |
| 1707348900 | 98.06 | -2.47 | -2.46 | 100.2 | 100.2 | 97.35 | 64616 |
| 1707262500 | 100.53 | -0.36 | -0.36 | 100.09 | 102.405 | 100.09 | 64841 |
| 1707176100 | 100.89 | -4.15 | -3.95 | 104.17 | 104.905 | 100.87 | 96554 |
| 1706916900 | 105.04 | 0.06 | 0.06 | 103.3 | 105.45 | 103.19 | 57277 |
| 1706830500 | 104.98 | -2.15 | -2.01 | 107.57 | 107.7 | 100.55 | 74897 |
| 1706744100 | 107.13 | -0.74 | -0.69 | 108.38 | 108.855 | 106.97 | 52137 |
| 1706657700 | 107.87 | 0.38 | 0.35 | 107.94 | 108.4 | 107.2336 | 28903 |
| 1706571300 | 107.49 | 1.1 | 1.03 | 106.9 | 107.65 | 105.92 | 30994 |
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
