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 | -11.36 | -9.97366110623 | 113.9 | 115.575 | 98.26 | 113063 | 104.67287683 | CS |
| 4 | -24.13 | -19.0494986974 | 126.67 | 131.95 | 98.26 | 80859 | 111.9055493 | CS |
| 12 | -15.07 | -12.8135362639 | 117.61 | 132.6699 | 98.26 | 75570 | 118.05223192 | CS |
| 26 | 23.94 | 30.4580152672 | 78.6 | 132.6699 | 77.3 | 77826 | 109.7577969 | CS |
| 52 | 34.57 | 50.8606738267 | 67.97 | 132.6699 | 67.5682 | 78487 | 96.84693665 | CS |
| 156 | 50.56 | 97.2681800693 | 51.98 | 132.6699 | 35 | 131721 | 72.38480099 | CS |
| 260 | 76.3 | 290.777439024 | 26.24 | 132.6699 | 3.6 | 149370 | 47.29637479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 102.54 | 0.09 | 0.09 | 104.62 | 106.434 | 101.055 | 102327 |
| 1714689600 | 102.45 | 1.86 | 1.85 | 101.02 | 102.89 | 98.26 | 135889 |
| 1714603200 | 100.59 | -9.08 | -8.28 | 108.84 | 114.6 | 100.14 | 234074 |
| 1714516800 | 109.67 | -1.85 | -1.66 | 109.79 | 111.2499 | 109.17 | 83095 |
| 1714430400 | 111.52 | -1.43 | -1.27 | 114 | 115.4 | 110.79 | 60594 |
| 1714171200 | 112.95 | -0.64 | -0.56 | 113.9 | 115.575 | 112.83 | 51664 |
| 1714084800 | 113.59 | 1.28 | 1.14 | 110.17 | 114.52 | 109.01 | 65654 |
| 1713998400 | 112.31 | -1.59 | -1.40 | 113.32 | 115.49 | 110.31 | 112402 |
| 1713912000 | 113.9 | 4.13 | 3.76 | 110.49 | 114.04 | 110.04 | 65315 |
| 1713825600 | 109.77 | 1.23 | 1.13 | 109.11 | 111.345 | 108.17 | 93564 |
| 1713566400 | 108.54 | -1.15 | -1.05 | 109.18 | 110.65 | 106.48 | 86731 |
| 1713480000 | 109.69 | -0.31 | -0.28 | 111.1 | 112.51 | 108.96 | 68711 |
| 1713393600 | 110 | -3.77 | -3.31 | 114.6 | 114.62 | 109.59 | 80571 |
| 1713307200 | 113.77 | -1.61 | -1.40 | 113.82 | 115.1999 | 111.5 | 60921 |
| 1713220800 | 115.38 | -2.12 | -1.80 | 117.93 | 118.155 | 114.07 | 71435 |
| 1712961600 | 117.5 | -2.74 | -2.28 | 119.12 | 120.42 | 116.98 | 61230 |
| 1712875200 | 120.24 | -0.31 | -0.26 | 120.44 | 121.07 | 119.41 | 48293 |
| 1712788800 | 120.55 | -7.62 | -5.95 | 123.57 | 125.815 | 119.77 | 53895 |
| 1712702400 | 128.16999 | 0.12 | 0.09 | 128.05 | 128.16999 | 126 | 61159 |
| 1712616000 | 128.05 | -0.97 | -0.75 | 129.02 | 131.94999 | 127.34 | 56899 |
| 1712356800 | 129.02 | 2.42 | 1.91 | 126.67 | 129.25 | 125.97 | 65083 |
| 1712270400 | 126.6 | -1.67 | -1.30 | 129.69999 | 130.25 | 125.53 | 52428 |
| 1712184000 | 128.27 | 4.27 | 3.44 | 123.14 | 129.94 | 123.14 | 80122 |
| 1712097600 | 124 | -4.06 | -3.17 | 125.99 | 125.99 | 123.16 | 56452 |
| 1712011200 | 128.06 | -2.18 | -1.67 | 130.43 | 132 | 127.36 | 45157 |
| 1711665600 | 130.24 | 1.95 | 1.52 | 129.22999 | 131.26 | 128.88 | 70471 |
| 1711579200 | 128.29 | 0.17 | 0.13 | 129.35 | 129.38 | 127.76 | 64828 |
| 1711492800 | 128.12 | -0.61 | -0.47 | 130.04 | 130.26 | 127.53 | 39503 |
| 1711406400 | 128.72999 | -1.58 | -1.21 | 130.28 | 131.27 | 128.63 | 39918 |
| 1711147200 | 130.31 | -0.94 | -0.72 | 131.97999 | 131.97999 | 129.12 | 36952 |
| 1711060800 | 131.25 | 4.77 | 3.77 | 128.28 | 132.21 | 126.7826 | 72921 |
| 1710974400 | 126.48 | 5.24 | 4.32 | 120.61 | 127.77 | 120.6 | 61441 |
| 1710888000 | 121.24 | 4.12 | 3.52 | 116.97 | 121.24 | 116.97 | 41376 |
| 1710801600 | 117.12 | 0.86 | 0.74 | 116.41 | 119.3 | 115.52 | 68095 |
| 1710542400 | 116.26 | 0.36 | 0.31 | 114.86 | 117.4799 | 114.86 | 183745 |
| 1710456000 | 115.9 | -2.5 | -2.11 | 117.26 | 117.335 | 115.5487 | 69912 |
| 1710369600 | 118.4 | -0.9 | -0.75 | 119.36 | 120.01 | 118.33 | 33174 |
| 1710283200 | 119.3 | 1.71 | 1.45 | 117.21 | 119.36 | 116.55 | 63016 |
| 1710196800 | 117.59 | -2.18 | -1.82 | 119.14 | 119.14 | 116.14 | 43439 |
| 1709941200 | 119.77 | -0.52 | -0.43 | 121.49 | 123.92 | 118.8579 | 63642 |
| 1709854800 | 120.29 | 1.78 | 1.50 | 119.18 | 121.255 | 118.05 | 38813 |
| 1709768400 | 118.51 | -0.89 | -0.75 | 120.71 | 121.3 | 117.635 | 87237 |
| 1709682000 | 119.4 | -5.74 | -4.59 | 124.14 | 124.99 | 118.83 | 68740 |
| 1709595600 | 125.14 | -4.21 | -3.25 | 130.02 | 132.6699 | 125.14 | 57812 |
| 1709336400 | 129.35 | 2.5 | 1.97 | 127.68 | 129.9399 | 125.76 | 90259 |
| 1709250000 | 126.85 | 3.67 | 2.98 | 124.71 | 126.881 | 124.27 | 66219 |
| 1709163600 | 123.18 | -1.21 | -0.97 | 123.5 | 125 | 122.43 | 49736 |
| 1709077200 | 124.39 | 2.38 | 1.95 | 123.51 | 124.67 | 122.19 | 93757 |
| 1708990800 | 122.01 | 3.86 | 3.27 | 117.48 | 122.85 | 116.46 | 94634 |
| 1708731600 | 118.15 | 2.65 | 2.29 | 116.34 | 123.06 | 114.78 | 88977 |
| 1708645200 | 115.5 | 0.65 | 0.57 | 116.34 | 116.4411 | 111.75 | 115169 |
| 1708558800 | 114.85 | -2.25 | -1.92 | 115.68 | 117.145 | 108.48 | 153528 |
| 1708472400 | 117.1 | -1.77 | -1.49 | 117.78 | 117.98 | 114.265 | 81913 |
| 1708126800 | 118.87 | -3.58 | -2.92 | 120.86 | 121.97 | 118.725 | 78229 |
| 1708040400 | 122.45 | 2.71 | 2.26 | 121.4 | 123.54 | 118.05 | 89333 |
| 1707954000 | 119.74 | 2.92 | 2.50 | 119.44 | 119.83 | 116.58 | 62949 |
| 1707867600 | 116.82 | -6.84 | -5.53 | 117.51 | 118.79 | 115.46 | 82768 |
| 1707781200 | 123.66 | 2.82 | 2.33 | 121.61 | 124.3193 | 121.26 | 98232 |
| 1707522000 | 120.84 | 3.13 | 2.66 | 117.61 | 121.25 | 116.92 | 80963 |
| 1707435600 | 117.71 | 1.9 | 1.64 | 115.82 | 117.82 | 114.8 | 84175 |
| 1707349200 | 115.81 | 1.46 | 1.28 | 115.35 | 116.505 | 114.2 | 37408 |
| 1707262800 | 114.35 | -0.24 | -0.21 | 114.9 | 115.6 | 113.08 | 46277 |
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
