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 | -1.12 | -1.10617283951 | 101.25 | 104.665 | 99.87 | 489646 | 102.88821244 | CS |
| 4 | -8.7 | -7.99411926858 | 108.83 | 108.92 | 99.87 | 311838 | 103.09386845 | CS |
| 12 | 3.7 | 3.83698019289 | 96.43 | 109.58 | 95.9079 | 333838 | 103.06933797 | CS |
| 26 | -4.95 | -4.71069661211 | 105.08 | 109.58 | 95 | 317578 | 102.55224 | CS |
| 52 | 5.49 | 5.80092983939 | 94.64 | 109.58 | 91.99 | 293805 | 101.46981244 | CS |
| 156 | 23.1 | 29.9883162404 | 77.03 | 109.58 | 66.81 | 262886 | 90.80285406 | CS |
| 260 | 30.45 | 43.6997703789 | 69.68 | 109.58 | 37.05 | 270856 | 79.18912838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 100.13 | -1.57 | -1.54 | 101.3 | 101.52 | 99.87 | 245363 |
| 1714084500 | 101.7 | -1.44 | -1.40 | 103.06 | 103.28 | 101.33 | 264659 |
| 1713998100 | 103.14 | -0.56 | -0.54 | 102.83 | 103.37 | 102.08 | 984565 |
| 1713911700 | 103.7 | 1.29 | 1.26 | 102.79 | 104.665 | 102.17 | 471645 |
| 1713825300 | 102.41 | -0.08 | -0.08 | 102.87 | 103.63 | 102.2 | 333273 |
| 1713566100 | 102.49 | 1.07 | 1.06 | 101.25 | 102.64 | 100.63 | 394087 |
| 1713479700 | 101.42 | 1.02 | 1.02 | 100.91 | 102.09 | 100.635 | 251238 |
| 1713393300 | 100.4 | -1.48 | -1.45 | 101.46 | 101.72 | 100.31 | 426867 |
| 1713306900 | 101.88 | 0.89 | 0.88 | 100.82 | 102.09 | 100.28 | 283535 |
| 1713220500 | 100.99 | -0.2 | -0.20 | 102.2 | 102.265 | 100.7 | 223006 |
| 1712961300 | 101.19 | -0.96 | -0.94 | 101.4 | 102.4 | 101.04 | 153048 |
| 1712874900 | 102.15 | -1.92 | -1.84 | 104.19 | 104.19 | 101.93 | 207511 |
| 1712788500 | 104.07 | 0.5 | 0.48 | 102.48 | 104.315 | 102.09 | 273457 |
| 1712702100 | 103.57 | -1.73 | -1.64 | 105.68 | 105.86 | 102.91 | 253370 |
| 1712615700 | 105.3 | 0.8 | 0.77 | 104.51 | 105.44 | 103.75 | 183812 |
| 1712356500 | 104.5 | 0.11 | 0.11 | 104.32 | 105.195 | 103.96 | 230289 |
| 1712270100 | 104.39 | -0.63 | -0.60 | 105.89 | 106.01 | 104.15 | 217566 |
| 1712183700 | 105.02 | 0.06 | 0.06 | 104.47 | 105.7722 | 104.3 | 228192 |
| 1712097300 | 104.96 | -1.94 | -1.81 | 106.86 | 106.95 | 104.78 | 277045 |
| 1712010900 | 106.9 | -2.27 | -2.08 | 108.83 | 108.92 | 106.62 | 267760 |
| 1711665300 | 109.17 | 1.75 | 1.63 | 107.9 | 109.58 | 107.4 | 363431 |
| 1711578900 | 107.42 | 2.08 | 1.97 | 105.98 | 107.93 | 105.61 | 1134332 |
| 1711492500 | 105.34 | 1.66 | 1.60 | 104.32 | 106.395 | 103.99 | 561899 |
| 1711406100 | 103.68 | 0.64 | 0.62 | 103.42 | 103.75 | 102.81 | 280908 |
| 1711146900 | 103.04 | -1.06 | -1.02 | 104.68 | 104.68 | 102.91 | 233149 |
| 1711060500 | 104.1 | 0.91 | 0.88 | 103.62 | 104.79 | 103.17 | 262067 |
| 1710974100 | 103.19 | -0.15 | -0.15 | 102.87 | 103.75 | 102.7 | 276369 |
| 1710887700 | 103.34 | 1.14 | 1.12 | 102.47 | 103.52 | 102.05 | 385516 |
| 1710801300 | 102.2 | -0.62 | -0.60 | 102.53 | 102.91 | 101.89 | 379352 |
| 1710542100 | 102.82 | -0.48 | -0.46 | 102.84 | 104.14 | 102.53 | 856118 |
| 1710455700 | 103.3 | -1.37 | -1.31 | 104.81 | 105.15 | 102.66 | 309638 |
| 1710369300 | 104.67 | 0.38 | 0.36 | 104.24 | 105.16 | 103.89 | 250057 |
| 1710282900 | 104.29 | -0.41 | -0.39 | 103.94 | 105.07 | 103.57 | 160865 |
| 1710196500 | 104.7 | 0.18 | 0.17 | 104.09 | 105.02 | 104.09 | 156541 |
| 1709940900 | 104.52 | -0.52 | -0.50 | 105.8 | 106.12 | 104.47 | 192353 |
| 1709854500 | 105.04 | 0.37 | 0.35 | 104.77 | 105.57 | 104.2 | 177511 |
| 1709768100 | 104.67 | 1.44 | 1.39 | 103.56 | 104.8 | 103.22 | 133543 |
| 1709681700 | 103.23 | -1.52 | -1.45 | 105.05 | 105.56 | 103.17 | 269790 |
| 1709595300 | 104.75 | 0.81 | 0.78 | 103.75 | 106.22 | 103.505 | 299156 |
| 1709336100 | 103.94 | -0.54 | -0.52 | 104.63 | 104.95 | 103.075 | 320110 |
| 1709249700 | 104.48 | 0.82 | 0.79 | 104.03 | 104.87 | 102.74 | 416688 |
| 1709163300 | 103.66 | 0.06 | 0.06 | 103.38 | 104.26 | 102.86 | 189862 |
| 1709076900 | 103.6 | 0.67 | 0.65 | 102.69 | 103.88 | 102.26 | 188632 |
| 1708990500 | 102.93 | 0.15 | 0.15 | 102.12 | 103.555 | 102.01 | 260286 |
| 1708731300 | 102.78 | 1.07 | 1.05 | 101.85 | 103.24 | 101.5 | 205465 |
| 1708644900 | 101.71 | 1.31 | 1.30 | 99.98 | 101.71 | 99.1975 | 374534 |
| 1708558500 | 100.4 | -1.85 | -1.81 | 102.26 | 102.46 | 99.975 | 297708 |
| 1708472100 | 102.25 | -1.48 | -1.43 | 103.1 | 104.23 | 101.98 | 387220 |
| 1708126500 | 103.73 | -1.76 | -1.67 | 105.99 | 106.22 | 103.71 | 387878 |
| 1708040100 | 105.49 | 1.75 | 1.69 | 104 | 105.96 | 103.66 | 257630 |
| 1707953700 | 103.74 | 2.09 | 2.06 | 101.85 | 103.83 | 101.72 | 295862 |
| 1707867300 | 101.65 | -1.29 | -1.25 | 102.51 | 103.6 | 100.94 | 501267 |
| 1707780900 | 102.94 | 2.86 | 2.86 | 100.08 | 103.4 | 99.92 | 352051 |
| 1707521700 | 100.08 | 2.9 | 2.98 | 97.46 | 100.17 | 97.06 | 383918 |
| 1707435300 | 97.18 | 0.14 | 0.14 | 97.23 | 97.34 | 95.9079 | 630592 |
| 1707348900 | 97.04 | -1.59 | -1.61 | 98.63 | 98.9 | 96.94 | 286823 |
| 1707262500 | 98.63 | -0.52 | -0.52 | 99.19 | 99.59 | 98.57 | 244280 |
| 1707176100 | 99.15 | -0.24 | -0.24 | 99.54 | 100.1249 | 97.97 | 308242 |
| 1706916900 | 99.39 | 2.59 | 2.68 | 96.43 | 99.74 | 96.17 | 466045 |
| 1706830500 | 96.8 | -8.06 | -7.69 | 100.3 | 101.985 | 95 | 1131662 |
| 1706744100 | 104.86 | -1.43 | -1.35 | 106.5 | 107.27 | 104.77 | 444217 |
| 1706657700 | 106.29 | 0.59 | 0.56 | 105.6 | 106.8808 | 105.195 | 167644 |
| 1706571300 | 105.7 | 0.38 | 0.36 | 104.6 | 105.76 | 104.46 | 230220 |
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
