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 | 3.47 | 3.40129386395 | 102.02 | 109.32 | 101.66 | 119091 | 105.74998033 | CS |
| 4 | -13.93 | -11.6647127784 | 119.42 | 120.965 | 101.66 | 128935 | 110.12966546 | CS |
| 12 | 4.73 | 4.6943231441 | 100.76 | 123.58 | 99.74 | 190174 | 112.20839225 | CS |
| 26 | 34.99 | 49.6312056738 | 70.5 | 123.58 | 70.15 | 165342 | 102.23647343 | CS |
| 52 | 38.18 | 56.7226266528 | 67.31 | 123.58 | 63.57 | 146813 | 90.79591373 | CS |
| 156 | 15.35 | 17.0290658975 | 90.14 | 123.58 | 41.75 | 176401 | 73.50219752 | CS |
| 260 | 54.49 | 106.843137255 | 51 | 123.58 | 16.7 | 182205 | 64.72665782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 105.49 | 1.07 | 1.02 | 104.5 | 106.13 | 104.49 | 64926 |
| 1714084500 | 104.42 | -2.39 | -2.24 | 105.02 | 105.27 | 102.98 | 96983 |
| 1713998100 | 106.81 | -1.65 | -1.52 | 108.38 | 109.09 | 105.93 | 82088 |
| 1713911700 | 108.46 | 2.92 | 2.77 | 105 | 109.32 | 104.52 | 138197 |
| 1713825300 | 105.54 | 2.14 | 2.07 | 103.65 | 107.01 | 103.65 | 150568 |
| 1713566100 | 103.4 | 0.76 | 0.74 | 102.02 | 103.79 | 101.66 | 128629 |
| 1713479700 | 102.64 | -1.56 | -1.50 | 104.01 | 104.76 | 101.86 | 119437 |
| 1713393300 | 104.2 | -0.68 | -0.65 | 106.12 | 106.12 | 103.59 | 138413 |
| 1713306900 | 104.88 | -0.72 | -0.68 | 105.14 | 105.72 | 103.57 | 106965 |
| 1713220500 | 105.6 | -1.5 | -1.40 | 107.89 | 108.99 | 105.382 | 99031 |
| 1712961300 | 107.1 | -1.96 | -1.80 | 108.83 | 108.83 | 106.14 | 89896 |
| 1712874900 | 109.06 | 0.16 | 0.15 | 109.55 | 109.58 | 107.5 | 147282 |
| 1712788500 | 108.9 | -5.43 | -4.75 | 111.37 | 112.14 | 108.36 | 155343 |
| 1712702100 | 114.33 | -0.64 | -0.56 | 115.41 | 115.41 | 113.46 | 89391 |
| 1712615700 | 114.97 | -0.44 | -0.38 | 116.57 | 117.21 | 114.7068 | 136376 |
| 1712356500 | 115.41 | 2.2 | 1.94 | 113.19 | 116.464 | 112.21 | 91589 |
| 1712270100 | 113.21 | -3.1 | -2.67 | 117.5 | 117.9 | 112.645 | 148378 |
| 1712183700 | 116.31 | -0.92 | -0.78 | 116.45 | 118.92 | 116.01 | 123839 |
| 1712097300 | 117.23 | -1.31 | -1.11 | 117.01 | 118.6 | 115.1022 | 270049 |
| 1712010900 | 118.54 | -0.93 | -0.78 | 119.42 | 120.965 | 117.94 | 162971 |
| 1711665300 | 119.47 | 1.55 | 1.31 | 118.13 | 120.72 | 117.64 | 267221 |
| 1711578900 | 117.92 | 2.26 | 1.95 | 116.5 | 117.92 | 116.265 | 94333 |
| 1711492500 | 115.66 | 0.37 | 0.32 | 116.17 | 116.71 | 115.33 | 151385 |
| 1711406100 | 115.29 | -0.77 | -0.66 | 116.5 | 117.47 | 115.29 | 119582 |
| 1711146900 | 116.06 | -0.48 | -0.41 | 117 | 117.95 | 114.65 | 162979 |
| 1711060500 | 116.54 | 2.5 | 2.19 | 115.19 | 117.7994 | 115.13 | 178109 |
| 1710974100 | 114.04 | 0.1 | 0.09 | 113.99 | 115.13 | 111.89 | 189846 |
| 1710887700 | 113.94 | 0.27 | 0.24 | 112.74 | 115.14 | 112.74 | 139508 |
| 1710801300 | 113.67 | 0.91 | 0.81 | 113.74 | 115.32 | 111.75 | 190887 |
| 1710542100 | 112.76 | 2.32 | 2.10 | 110.45 | 113.595 | 110.45 | 1202234 |
| 1710455700 | 110.44 | -0.51 | -0.46 | 111.44 | 111.61 | 108.57 | 191931 |
| 1710369300 | 110.95 | 1.8 | 1.65 | 108.99 | 111.96 | 108.14 | 276291 |
| 1710282900 | 109.15 | -2.72 | -2.43 | 112.33 | 112.33 | 108.7344 | 287970 |
| 1710196500 | 111.87 | -0.25 | -0.22 | 110.86 | 112.07 | 108.87 | 157966 |
| 1709940900 | 112.12 | -0.47 | -0.42 | 113.47 | 115.75 | 111.11 | 209617 |
| 1709854500 | 112.59 | -0.14 | -0.12 | 114.12 | 116.12 | 112.34 | 346972 |
| 1709768100 | 112.73 | -5.58 | -4.72 | 118.31 | 118.31 | 110.46 | 411315 |
| 1709681700 | 118.31 | -2.6 | -2.15 | 119.56 | 120.839 | 117.72 | 196147 |
| 1709595300 | 120.91 | -1.38 | -1.13 | 122.15 | 123.58 | 120.62 | 170124 |
| 1709336100 | 122.29 | 2.35 | 1.96 | 119.77 | 122.82 | 118.14 | 235091 |
| 1709249700 | 119.94 | 2.46 | 2.09 | 118 | 120.49 | 117.75 | 204092 |
| 1709163300 | 117.48 | 1.12 | 0.96 | 115.27 | 117.99 | 115.24 | 189721 |
| 1709076900 | 116.36 | 1.26 | 1.09 | 116.44 | 117.58 | 115.43 | 184641 |
| 1708990500 | 115.1 | 1.03 | 0.90 | 113.75 | 116.08 | 113.5927 | 273808 |
| 1708731300 | 114.07 | 0.19 | 0.17 | 113.81 | 115.21 | 112.965 | 86614 |
| 1708644900 | 113.88 | 1.77 | 1.58 | 112.6 | 114.95 | 112.6 | 122227 |
| 1708558500 | 112.11 | 0.7 | 0.63 | 110.56 | 112.23 | 110.38 | 135872 |
| 1708472100 | 111.41 | 0.21 | 0.19 | 109.9 | 111.64 | 108.97 | 311570 |
| 1708126500 | 111.2 | 0.29 | 0.26 | 109.64 | 111.61 | 109.12 | 204394 |
| 1708040100 | 110.91 | 1.47 | 1.34 | 110.25 | 111.46 | 108.385 | 124391 |
| 1707953700 | 109.44 | 2.46 | 2.30 | 109.3 | 110.25 | 107.02 | 134299 |
| 1707867300 | 106.98 | -5.52 | -4.91 | 107.22 | 109.615 | 106.4 | 228856 |
| 1707780900 | 112.5 | 2.34 | 2.12 | 110.69 | 113.59 | 109.06 | 183180 |
| 1707521700 | 110.16 | 4.71 | 4.47 | 106.55 | 112.11 | 105.42 | 212878 |
| 1707435300 | 105.45 | 1.99 | 1.92 | 102.54 | 107.44 | 100.65 | 316154 |
| 1707348900 | 103.46 | 0.78 | 0.76 | 102.76 | 104.0699 | 101.38 | 161163 |
| 1707262500 | 102.68 | 1.77 | 1.75 | 100.9 | 102.8 | 100.53 | 125810 |
| 1707176100 | 100.91 | -1.75 | -1.70 | 101.25 | 101.83 | 99.74 | 100980 |
| 1706916900 | 102.66 | 0.72 | 0.71 | 100.76 | 103.72 | 100.01 | 105982 |
| 1706830500 | 101.94 | 1.55 | 1.54 | 100.68 | 102.2 | 99.43 | 100678 |
| 1706744100 | 100.39 | -1.29 | -1.27 | 102.08 | 103.75 | 100.28 | 128218 |
| 1706657700 | 101.68 | -2.37 | -2.28 | 103.06 | 103.775 | 101.61 | 136670 |
| 1706571300 | 104.05 | 1.32 | 1.28 | 103.22 | 104.33 | 101.92 | 96783 |
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
