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 | -3.16 | -2.97076243302 | 106.37 | 108.42 | 101.23 | 2590170 | 103.78545077 | CS |
| 4 | -8.49 | -7.60071620412 | 111.7 | 112.37 | 101.23 | 1795305 | 106.63760146 | CS |
| 12 | -2.59 | -2.44801512287 | 105.8 | 116.04 | 101.23 | 2285462 | 108.74268625 | CS |
| 26 | 10.14 | 10.8950252498 | 93.07 | 116.04 | 90.19 | 2248234 | 105.72927005 | CS |
| 52 | 22.78 | 28.3227651374 | 80.43 | 116.04 | 77.56 | 2226929 | 97.24843436 | CS |
| 156 | 41.64 | 67.630339451 | 61.57 | 116.04 | 45.85 | 2609985 | 71.36453159 | CS |
| 260 | 56.16 | 119.362380446 | 47.05 | 116.04 | 39.0508 | 2564981 | 63.27016396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 103.21 | -0.6 | -0.58 | 103.2 | 103.94 | 102.93 | 1399902 |
| 1714084800 | 103.81 | 0.27 | 0.26 | 103.77 | 104.87 | 103.575 | 1642729 |
| 1713998400 | 103.54 | 0.17 | 0.16 | 103.18 | 103.95 | 102.43 | 2057484 |
| 1713912000 | 103.37 | 0.54 | 0.53 | 102.67 | 103.75 | 101.589 | 2477289 |
| 1713825600 | 102.83 | -5.36 | -4.95 | 103.85 | 104.5 | 101.23 | 5287251 |
| 1713566400 | 108.19 | 2.19 | 2.07 | 106.37 | 108.42 | 106.26 | 1486096 |
| 1713480000 | 106 | -0.52 | -0.49 | 107.07 | 107.44 | 105.53 | 1539666 |
| 1713393600 | 106.52 | -0.65 | -0.61 | 108 | 108 | 106.26 | 1618274 |
| 1713307200 | 107.17 | 0.14 | 0.13 | 107.44 | 108.01 | 106.895 | 1515804 |
| 1713220800 | 107.03 | 1.93 | 1.84 | 106.79 | 108.27 | 106.45 | 1968839 |
| 1712961600 | 105.1 | -1.32 | -1.24 | 105.5 | 106.225 | 104.9201 | 1535227 |
| 1712875200 | 106.42 | -1.52 | -1.41 | 107.83 | 108.31 | 106.35 | 1228995 |
| 1712788800 | 107.94 | -0.13 | -0.12 | 107.53 | 108.57 | 107.22 | 1177938 |
| 1712702400 | 108.07 | -1.4 | -1.28 | 109.74 | 109.88 | 106.34 | 1543376 |
| 1712616000 | 109.47 | -0.45 | -0.41 | 109.61 | 110.1 | 109.2005 | 1957761 |
| 1712356800 | 109.92 | -0.2 | -0.18 | 110.05 | 110.96 | 109.86 | 1443677 |
| 1712270400 | 110.12 | -0.81 | -0.73 | 111.39 | 111.95 | 110.01 | 1377486 |
| 1712184000 | 110.93 | -0.32 | -0.29 | 111.25 | 112.37 | 110.555 | 1253233 |
| 1712097600 | 111.25 | -0.81 | -0.72 | 111.03 | 112.085 | 110.47 | 1620176 |
| 1712011200 | 112.06 | 0.16 | 0.14 | 111.7 | 112.23 | 110.46 | 1379502 |
| 1711665600 | 111.9 | -0.64 | -0.57 | 112.35 | 112.53 | 111.23 | 1649665 |
| 1711579200 | 112.54 | 0.94 | 0.84 | 112.2 | 112.58 | 110.7 | 1235029 |
| 1711492800 | 111.6 | 0.59 | 0.53 | 111 | 111.995 | 110.69 | 1479540 |
| 1711406400 | 111.01 | 0 | 0.00 | 111.03 | 111.87 | 110.41 | 1671334 |
| 1711147200 | 111.01 | -1.52 | -1.35 | 113.04 | 113.04 | 110.26 | 1759900 |
| 1711060800 | 112.53 | 0.64 | 0.57 | 111.9 | 112.7 | 110.95 | 2159136 |
| 1710974400 | 111.89 | -0.96 | -0.85 | 112.88 | 113.135 | 111.66 | 2349856 |
| 1710888000 | 112.85 | 2.69 | 2.44 | 110.22 | 113 | 109.37 | 2771137 |
| 1710801600 | 110.16 | -0.45 | -0.41 | 110.41 | 111.35 | 109.48 | 3649474 |
| 1710542400 | 110.61 | 0.68 | 0.62 | 109 | 110.61 | 108.59 | 4425346 |
| 1710456000 | 109.93 | -1.15 | -1.04 | 110.67 | 111.145 | 108.99 | 3348776 |
| 1710369600 | 111.08 | -4.54 | -3.93 | 116 | 116.04 | 110.49 | 4521485 |
| 1710283200 | 115.62 | 0.14 | 0.12 | 115.48 | 115.96 | 114.14 | 1963320 |
| 1710196800 | 115.48 | 0.31 | 0.27 | 114.73 | 115.795 | 113.88 | 2286350 |
| 1709941200 | 115.17 | 1.5 | 1.32 | 113.88 | 115.38 | 113.12 | 1800293 |
| 1709854800 | 113.67 | 3.05 | 2.76 | 111.43 | 113.75 | 110.65 | 1978661 |
| 1709768400 | 110.62 | -2.3 | -2.04 | 113.71 | 113.92 | 110.54 | 2430346 |
| 1709682000 | 112.92 | 0.28 | 0.25 | 112.92 | 113.58 | 111.92 | 1803405 |
| 1709595600 | 112.64 | -0.73 | -0.64 | 113.48 | 115.325 | 112.47 | 3369693 |
| 1709336400 | 113.37 | 1.39 | 1.24 | 114.62 | 114.8793 | 112.26 | 2987863 |
| 1709250000 | 111.98 | 0.32 | 0.29 | 111.69 | 112.2 | 110.68 | 6327016 |
| 1709163600 | 111.66 | 2.05 | 1.87 | 109.6 | 111.72 | 108.84 | 2414711 |
| 1709077200 | 109.61 | -0.66 | -0.60 | 109.86 | 110.4511 | 109.0646 | 2856264 |
| 1708990800 | 110.27 | 2.18 | 2.02 | 109.55 | 111 | 109.32 | 5922781 |
| 1708731600 | 108.09 | 0.94 | 0.88 | 107.53 | 108.1 | 107.17 | 974218 |
| 1708645200 | 107.15 | 1.57 | 1.49 | 105.48 | 107.87 | 105.3 | 1417532 |
| 1708558800 | 105.58 | 0.21 | 0.20 | 105.92 | 106.03 | 104.7263 | 1626550 |
| 1708472400 | 105.37 | 0.92 | 0.88 | 104.45 | 105.96 | 104.45 | 1873440 |
| 1708126800 | 104.45 | -0.49 | -0.47 | 104.99 | 105.6 | 104.36 | 2341282 |
| 1708040400 | 104.94 | 1.39 | 1.34 | 103.86 | 105.115 | 103.735 | 1506337 |
| 1707954000 | 103.55 | -0.81 | -0.78 | 104.68 | 104.78 | 103.2 | 1471058 |
| 1707867600 | 104.36 | 0.74 | 0.71 | 104.36 | 104.91 | 103.18 | 1854244 |
| 1707781200 | 103.62 | -1.33 | -1.27 | 104.67 | 104.6997 | 102.39 | 2387963 |
| 1707522000 | 104.95 | 2.22 | 2.16 | 103.52 | 105.42 | 103.24 | 2614596 |
| 1707435600 | 102.73 | -2.94 | -2.78 | 105.35 | 105.89 | 101.27 | 2527979 |
| 1707349200 | 105.67 | 1.6 | 1.54 | 104.31 | 106.21 | 104.2 | 2054382 |
| 1707262800 | 104.07 | 0.44 | 0.42 | 104.46 | 104.95 | 103.55 | 2267122 |
| 1707176400 | 103.63 | 0.17 | 0.16 | 104.89 | 105.255 | 102.25 | 2523147 |
| 1706917200 | 103.46 | -1.64 | -1.56 | 105.8 | 106.64 | 103.02 | 3844748 |
| 1706830800 | 105.1 | -4.09 | -3.75 | 104 | 105.17 | 101.77 | 4643776 |
| 1706744400 | 109.19 | 2.13 | 1.99 | 108.8 | 111.4 | 107.65 | 5674146 |
| 1706658000 | 107.06 | 0.78 | 0.73 | 106.33 | 107.11 | 105.155 | 2135582 |
| 1706571600 | 106.28 | 0.58 | 0.55 | 105.72 | 106.73 | 105.41 | 2082040 |
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
