We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.82 | -3.51425942962 | 108.7 | 111.5 | 102.52 | 6436407 | 104.99749185 | CS |
| 4 | -22.04 | -17.3652694611 | 126.92 | 130.77 | 102.52 | 4477042 | 116.13001278 | CS |
| 12 | -22.82 | -17.8700078309 | 127.7 | 135.76 | 102.52 | 3595107 | 124.96167466 | CS |
| 26 | 3.63 | 3.58518518519 | 101.25 | 137.52 | 96.64 | 3573360 | 122.16464536 | CS |
| 52 | -19.15 | -15.4398129485 | 124.03 | 137.52 | 96.64 | 3220427 | 121.26487137 | CS |
| 156 | -10.35 | -8.98203592814 | 115.23 | 174.55 | 96.64 | 3213779 | 126.11785632 | CS |
| 260 | 30.54 | 41.0815173527 | 74.34 | 174.55 | 59.82 | 3125414 | 112.63705169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 104.83 | 0.75 | 0.72 | 104.54 | 105.61 | 104.0692 | 4233825 |
| 1713825600 | 104.08 | 0.59 | 0.57 | 104.22 | 104.565 | 102.545 | 3673032 |
| 1713566400 | 103.49 | -1.2 | -1.15 | 104.64 | 104.87 | 102.52 | 6931140 |
| 1713480000 | 104.69 | -1.8 | -1.69 | 105.96 | 106.285 | 103.6 | 6310208 |
| 1713393600 | 106.49 | -8.25 | -7.19 | 108.7 | 111.5 | 105.56 | 11033831 |
| 1713307200 | 114.74 | -1.05 | -0.91 | 115.63 | 115.92 | 113.97 | 5665970 |
| 1713220800 | 115.79 | -3.21 | -2.70 | 119.92 | 119.98 | 115.19 | 3993799 |
| 1712961600 | 119 | -1.25 | -1.04 | 119.99 | 120.47 | 118.5 | 3735259 |
| 1712875200 | 120.25 | -0.37 | -0.31 | 121.22 | 122.31 | 118.89 | 4098164 |
| 1712788800 | 120.62 | -5.64 | -4.47 | 122.24 | 122.24 | 119.12 | 4753023 |
| 1712702400 | 126.26 | 0.09 | 0.07 | 126.37 | 126.8 | 125.59 | 2965843 |
| 1712616000 | 126.17 | 1.43 | 1.15 | 125.22 | 126.29 | 124.74 | 2821582 |
| 1712356800 | 124.74 | 0.05 | 0.04 | 124.03 | 124.92 | 123.25 | 5099627 |
| 1712270400 | 124.69 | -1.4 | -1.11 | 128.24 | 128.708 | 124.3244 | 4335751 |
| 1712184000 | 126.09 | 0.51 | 0.41 | 125.07 | 126.66 | 124.62 | 3585009 |
| 1712097600 | 125.58 | -2.34 | -1.83 | 126.88 | 127.15 | 124.84 | 3187438 |
| 1712011200 | 127.92 | -2.3 | -1.77 | 130.22 | 130.77 | 127.445 | 1762975 |
| 1711665600 | 130.22 | 1.36 | 1.06 | 129.41 | 130.54 | 129.1 | 3676084 |
| 1711579200 | 128.86 | 3.72 | 2.97 | 126.92 | 129.09 | 126.84 | 3201240 |
| 1711492800 | 125.14 | -1.99 | -1.57 | 126.52 | 127.065 | 125.07 | 3567259 |
| 1711406400 | 127.13 | -1.49 | -1.16 | 128.9 | 128.99 | 127.11 | 2472193 |
| 1711147200 | 128.62 | -1.27 | -0.98 | 130.19999 | 130.19999 | 128.01 | 2738534 |
| 1711060800 | 129.88999 | 1.19 | 0.92 | 128.97 | 130.425 | 128.31 | 3020093 |
| 1710974400 | 128.69999 | 0.85 | 0.66 | 127.2 | 129.29 | 126.68 | 2565742 |
| 1710888000 | 127.85 | -0.29 | -0.23 | 128.08 | 128.85 | 126.96 | 2641569 |
| 1710801600 | 128.13999 | -0.88 | -0.68 | 128.66 | 129.81 | 127.88 | 2242867 |
| 1710542400 | 129.02 | -1.73 | -1.32 | 127.81 | 130.29 | 127.38 | 6698773 |
| 1710456000 | 130.75 | -2.58 | -1.94 | 132.88999 | 133.175 | 129.5 | 3076028 |
| 1710369600 | 133.33 | -1.24 | -0.92 | 134.71 | 135.27 | 132.69999 | 3061370 |
| 1710283200 | 134.57 | 0.45 | 0.34 | 133.6 | 135 | 132.79 | 1729119 |
| 1710196800 | 134.12 | -0.95 | -0.70 | 134.76 | 135.76 | 133.15 | 2068932 |
| 1709941200 | 135.07 | 2.33 | 1.76 | 133.74 | 135.425 | 133.43 | 2942164 |
| 1709854800 | 132.74 | -0.34 | -0.26 | 134.04 | 134.56 | 131.97 | 2080365 |
| 1709768400 | 133.08 | 0.64 | 0.48 | 133.12 | 133.86 | 132.41999 | 2245497 |
| 1709682000 | 132.44 | -1.17 | -0.88 | 133.51 | 133.72 | 131.78 | 2328865 |
| 1709595600 | 133.61 | -0.99 | -0.74 | 134.25 | 134.6 | 130.96 | 3316253 |
| 1709336400 | 134.6 | 1.33 | 1.00 | 133.04 | 134.72999 | 130.22999 | 2786494 |
| 1709250000 | 133.27 | -0.72 | -0.54 | 135.08 | 135.69999 | 133 | 5129254 |
| 1709163600 | 133.99 | 1.5 | 1.13 | 132.02 | 135.11 | 131.93 | 2478786 |
| 1709077200 | 132.49 | -0.07 | -0.05 | 133.25 | 134.4599 | 131.745 | 2977345 |
| 1708990800 | 132.56 | -0.65 | -0.49 | 132.82 | 133.2198 | 131.53 | 2000456 |
| 1708731600 | 133.21 | -0.23 | -0.17 | 133.47999 | 134.19999 | 133.05 | 2131835 |
| 1708645200 | 133.44 | 0.02 | 0.01 | 133.51 | 134.835 | 132.97999 | 2946938 |
| 1708558800 | 133.41999 | 0.07 | 0.05 | 133.24 | 134.49 | 133.03 | 2436380 |
| 1708472400 | 133.35 | -0.04 | -0.03 | 132.84 | 133.94 | 131.57 | 2995283 |
| 1708126800 | 133.38999 | 0.29 | 0.22 | 131.94 | 134.175 | 131.32499 | 3421197 |
| 1708040400 | 133.1 | 2.6 | 1.99 | 131.69999 | 133.19 | 131.69999 | 3409212 |
| 1707954000 | 130.5 | -0.38 | -0.29 | 130.94 | 131.82 | 129.22999 | 4290403 |
| 1707867600 | 130.88 | -1.17 | -0.89 | 128.75 | 130.99 | 127.235 | 4758503 |
| 1707781200 | 132.05 | -0.43 | -0.32 | 133.01 | 134.22999 | 131.8 | 2523833 |
| 1707522000 | 132.47999 | 0.82 | 0.62 | 131.38 | 132.77 | 130.445 | 2856300 |
| 1707435600 | 131.66 | 2.57 | 1.99 | 129.03 | 132.37 | 128.7892 | 3260735 |
| 1707349200 | 129.09 | -1.41 | -1.08 | 130.31 | 131.04499 | 128.75 | 3907490 |
| 1707262800 | 130.5 | 3.59 | 2.83 | 127.53 | 130.75 | 126.925 | 3764286 |
| 1707176400 | 126.91 | -2.34 | -1.81 | 127.47 | 128.08 | 126.08 | 3591752 |
| 1706917200 | 129.25 | -1.19 | -0.91 | 128.21 | 130.27 | 126.5 | 4194976 |
| 1706830800 | 130.44 | 3.75 | 2.96 | 126.61 | 130.46 | 126.2 | 3984030 |
| 1706744400 | 126.69 | 0.16 | 0.13 | 127.7 | 129.09 | 125.93 | 4811301 |
| 1706658000 | 126.53 | -1.36 | -1.06 | 127.69 | 127.71 | 125.57 | 2763812 |
| 1706571600 | 127.89 | 1.02 | 0.80 | 126.92 | 128.345 | 126.27 | 2553931 |
| 1706312400 | 126.87 | 0.67 | 0.53 | 126.89 | 127.34 | 125.76 | 2333028 |
| 1706226000 | 126.2 | 0.76 | 0.61 | 126.88 | 127.42 | 125.5 | 2589333 |
| 1706139600 | 125.44 | -2.57 | -2.01 | 129.83 | 129.83 | 125.31 | 3491502 |
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
