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 | 7.27 | 7.4925280841 | 97.03 | 104.785 | 95.65 | 2169746 | 99.46186378 | CS |
| 4 | -3.82 | -3.53311135775 | 108.12 | 109.62 | 95.65 | 1999056 | 102.04144388 | CS |
| 12 | 2.52 | 2.47592847318 | 101.78 | 109.62 | 95.65 | 2323760 | 103.98816772 | CS |
| 26 | 15.22 | 17.085765604 | 89.08 | 115.12 | 85.06 | 2131613 | 102.316874 | CS |
| 52 | 1.71 | 1.66682912565 | 102.59 | 115.69 | 85.06 | 1922152 | 102.94548339 | CS |
| 156 | -90.54 | -46.468897557 | 194.84 | 204 | 76.16 | 1912022 | 120.41539156 | CS |
| 260 | 16.93 | 19.3773606501 | 87.37 | 204 | 66.23 | 1988795 | 119.84485329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 104.3 | 1.35 | 1.31 | 102.7 | 104.785 | 102.7 | 1578069 |
| 1714084500 | 102.95 | 1.83 | 1.81 | 100.74 | 103.555 | 100.74 | 2444440 |
| 1713998100 | 101.12 | 1.82 | 1.83 | 101.84 | 102.635 | 100.35 | 1904473 |
| 1713911700 | 99.3 | 1.19 | 1.21 | 97.91 | 99.96 | 97.51 | 2017034 |
| 1713825300 | 98.11 | 2 | 2.08 | 96.7 | 98.74 | 95.82 | 1833872 |
| 1713566100 | 96.11 | -1.51 | -1.55 | 97.03 | 97.81 | 95.65 | 2648910 |
| 1713479700 | 97.62 | -0.85 | -0.86 | 97.51 | 98.98 | 97.04 | 2202323 |
| 1713393300 | 98.47 | -0.54 | -0.55 | 99.49 | 99.6 | 98.125 | 2167295 |
| 1713306900 | 99.01 | -1.23 | -1.23 | 99.99 | 100.41 | 98.95 | 1708632 |
| 1713220500 | 100.24 | -1.31 | -1.29 | 102.76 | 102.91 | 99.33 | 1956674 |
| 1712961300 | 101.55 | -2.78 | -2.66 | 102.61 | 103.76 | 101.21 | 2095773 |
| 1712874900 | 104.33 | 1.56 | 1.52 | 103.45 | 104.91 | 102.035 | 1859107 |
| 1712788500 | 102.77 | -4.13 | -3.86 | 105.69 | 106.02 | 101.98 | 2048849 |
| 1712702100 | 106.9 | 2.76 | 2.65 | 105.17 | 107.02 | 104.76 | 1418434 |
| 1712615700 | 104.14 | -1.34 | -1.27 | 102.87 | 104.89 | 102.8201 | 2642860 |
| 1712356500 | 105.48 | 0.74 | 0.71 | 104.86 | 105.61 | 104.13 | 1385931 |
| 1712270100 | 104.74 | -2.2 | -2.06 | 108.56 | 108.895 | 104.67 | 2230183 |
| 1712183700 | 106.94 | 0.31 | 0.29 | 105.4 | 107.235 | 105.44 | 1473547 |
| 1712097300 | 106.63 | -0.41 | -0.38 | 105.79 | 107.13 | 105.78 | 1713980 |
| 1712010900 | 107.04 | -1.28 | -1.18 | 108.12 | 109.62 | 106.56 | 2229739 |
| 1711665300 | 108.32 | 0.43 | 0.40 | 107.84 | 109.41 | 107.54 | 1715733 |
| 1711578900 | 107.89 | 3.87 | 3.72 | 105.15 | 107.985 | 104.72 | 2226298 |
| 1711492500 | 104.02 | -0.94 | -0.90 | 105.11 | 106.1 | 103.92 | 2132754 |
| 1711406100 | 104.96 | -0.61 | -0.58 | 104.46 | 105.47 | 103.5993 | 1353502 |
| 1711146900 | 105.57 | -0.6 | -0.57 | 105.63 | 106.48 | 105.14 | 1759653 |
| 1711060500 | 106.17 | 0.61 | 0.58 | 107.17 | 109.115 | 106.1 | 2933006 |
| 1710974100 | 105.56 | 2.03 | 1.96 | 103.72 | 106.185 | 103.3025 | 1711973 |
| 1710887700 | 103.53 | 0.44 | 0.43 | 102.66 | 104.18 | 101.89 | 1849438 |
| 1710801300 | 103.09 | -0.98 | -0.94 | 105.5 | 106.2 | 102.84 | 2133346 |
| 1710542100 | 104.07 | -1.06 | -1.01 | 103.53 | 105.745 | 103.5 | 14186502 |
| 1710455700 | 105.13 | -2.25 | -2.10 | 106.93 | 107.58 | 104.04 | 2648870 |
| 1710369300 | 107.38 | -1.94 | -1.77 | 108.64 | 109.32 | 106.8833 | 2526380 |
| 1710282900 | 109.32 | 1.67 | 1.55 | 108.78 | 109.43 | 107.07 | 2379018 |
| 1710196500 | 107.65 | 1.33 | 1.25 | 105.81 | 108 | 105.64 | 2559881 |
| 1709940900 | 106.32 | -1.48 | -1.37 | 108 | 108.46 | 106.28 | 2709147 |
| 1709854500 | 107.8 | 3.3 | 3.16 | 105.04 | 108.34 | 104.78 | 3101776 |
| 1709768100 | 104.5 | 4.17 | 4.16 | 103.91 | 106.95 | 102 | 5740488 |
| 1709681700 | 100.33 | -4.57 | -4.36 | 103.37 | 103.465 | 99.6 | 2367815 |
| 1709595300 | 104.9 | -1.54 | -1.45 | 106.44 | 106.46 | 104.43 | 2124190 |
| 1709336100 | 106.44 | 1.52 | 1.45 | 105.61 | 107.26 | 104.35 | 2663444 |
| 1709249700 | 104.92 | 3.1 | 3.04 | 103.2 | 105.32 | 102.7 | 3277006 |
| 1709163300 | 101.82 | -2.35 | -2.26 | 103.38 | 103.4053 | 101.69 | 1531701 |
| 1709076900 | 104.17 | 0.44 | 0.42 | 103.9 | 105.1 | 103.73 | 1256162 |
| 1708990500 | 103.73 | -0.12 | -0.12 | 104.11 | 104.645 | 103.335 | 1353987 |
| 1708731300 | 103.85 | -1.08 | -1.03 | 105.18 | 105.2715 | 103.4 | 1271748 |
| 1708644900 | 104.93 | 1.41 | 1.36 | 104.82 | 105.702 | 103.7002 | 2211495 |
| 1708558500 | 103.52 | -0.4 | -0.38 | 103.13 | 103.56 | 102.075 | 1424985 |
| 1708472100 | 103.92 | 0.17 | 0.16 | 102.46 | 104.38 | 102.41 | 1903864 |
| 1708126500 | 103.75 | -1.82 | -1.72 | 104.5 | 105.4948 | 102.99 | 1358933 |
| 1708040100 | 105.57 | -0.26 | -0.25 | 106.43 | 106.84 | 105.28 | 1889507 |
| 1707953700 | 105.83 | 2.45 | 2.37 | 104.66 | 106.08 | 104.47 | 1740200 |
| 1707867300 | 103.38 | -2.74 | -2.58 | 103.03 | 104.14 | 102.25 | 2116902 |
| 1707780900 | 106.12 | 1.07 | 1.02 | 105.41 | 107.515 | 105 | 1437726 |
| 1707521700 | 105.05 | 0.46 | 0.44 | 104.93 | 105.58 | 104.04 | 1525344 |
| 1707435300 | 104.59 | 0.88 | 0.85 | 103.81 | 105.49 | 103.39 | 1890178 |
| 1707348900 | 103.71 | 0.66 | 0.64 | 104.14 | 104.14 | 101.8 | 1877623 |
| 1707262500 | 103.05 | 2.26 | 2.24 | 101.06 | 103.08 | 100.97 | 2277512 |
| 1707176100 | 100.79 | -0.37 | -0.37 | 101.63 | 101.74 | 99.6104 | 2487289 |
| 1706916900 | 101.16 | -1.8 | -1.75 | 101.78 | 101.8 | 99.42 | 3140619 |
| 1706830500 | 102.96 | -1.5 | -1.44 | 104.52 | 104.905 | 100.91 | 2965156 |
| 1706744100 | 104.46 | 0.13 | 0.12 | 107.9 | 107.9 | 102.22 | 5117518 |
| 1706657700 | 104.33 | -1.82 | -1.71 | 105.11 | 106.57 | 103.67 | 3670112 |
| 1706571300 | 106.15 | 1.56 | 1.49 | 105.01 | 106.32 | 104.67 | 2134740 |
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
