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 | -10.15 | -8.90350877193 | 114 | 114.345 | 103.82 | 980237 | 108.57465848 | CS |
| 4 | -3.57 | -3.32340346304 | 107.42 | 120.39 | 103.82 | 1025011 | 113.51009308 | CS |
| 12 | -7.71 | -6.91107923987 | 111.56 | 120.39 | 102.65 | 1413079 | 109.39868087 | CS |
| 26 | -22.15 | -17.5793650794 | 126 | 132.31 | 98.4 | 1207765 | 111.20245952 | CS |
| 52 | -31.46 | -23.2503140936 | 135.31 | 160.62 | 98.4 | 942090 | 121.39717724 | CS |
| 156 | -132.94 | -56.1425735884 | 236.79 | 257.68 | 98.4 | 836457 | 158.38350368 | CS |
| 260 | -33.54 | -24.4122570784 | 137.39 | 257.68 | 64 | 824796 | 155.31483976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 103.85 | -1.7 | -1.61 | 106.4 | 106.57 | 103.82 | 988701 |
| 1713307200 | 105.55 | -0.98 | -0.92 | 106.13 | 106.4 | 104.8349 | 860258 |
| 1713220800 | 106.53 | -1.53 | -1.42 | 108.36 | 109.3131 | 105.88 | 1001878 |
| 1712961600 | 108.06 | -3.33 | -2.99 | 109.43 | 110.01 | 108.05 | 999326 |
| 1712875200 | 111.39 | 0.45 | 0.41 | 111.74 | 112.02 | 110.55 | 755895 |
| 1712788800 | 110.94 | -5.85 | -5.01 | 114 | 114.345 | 110.36 | 1283829 |
| 1712702400 | 116.79 | 0.82 | 0.71 | 116.57 | 117.98 | 116.13 | 906172 |
| 1712616000 | 115.97 | 0.63 | 0.55 | 116.08 | 117.56 | 115.63 | 704195 |
| 1712356800 | 115.34 | 0.71 | 0.62 | 114.3 | 115.857 | 114 | 683115 |
| 1712270400 | 114.63 | -1.2 | -1.04 | 117.5 | 117.94 | 114.6 | 845867 |
| 1712184000 | 115.83 | 0.95 | 0.83 | 114.08 | 116.36 | 114 | 1174701 |
| 1712097600 | 114.88 | -4.32 | -3.62 | 117.95 | 118.54 | 114.76 | 1114755 |
| 1712011200 | 119.2 | -0.43 | -0.36 | 119.75 | 120.39 | 118.27 | 1557008 |
| 1711665600 | 119.63 | 1.74 | 1.48 | 118.4 | 119.88 | 118.11 | 1092156 |
| 1711579200 | 117.89 | 5.66 | 5.04 | 113.57 | 118.465 | 113.48 | 1503768 |
| 1711492800 | 112.23 | -1.2 | -1.06 | 114.26 | 114.67 | 112.195 | 847630 |
| 1711406400 | 113.43 | 2.6 | 2.35 | 111.13 | 115.73 | 111.13 | 1326887 |
| 1711147200 | 110.83 | -0.88 | -0.79 | 111.95 | 111.95 | 110.73 | 604683 |
| 1711060800 | 111.71 | 2.05 | 1.87 | 110 | 112.865 | 109.6063 | 1091914 |
| 1710974400 | 109.66 | 2.26 | 2.10 | 107.42 | 110.36 | 106.505 | 1121163 |
| 1710888000 | 107.4 | 2.21 | 2.10 | 105 | 107.715 | 105 | 815805 |
| 1710801600 | 105.19 | 0.07 | 0.07 | 105.83 | 107.87 | 104.75 | 1425878 |
| 1710542400 | 105.12 | -0.56 | -0.53 | 105 | 107.45 | 104.525 | 14710322 |
| 1710456000 | 105.68 | -3.01 | -2.77 | 108.09 | 108.35 | 104.96 | 1254498 |
| 1710369600 | 108.69 | 0.91 | 0.84 | 107.96 | 109.29 | 107.59 | 1003405 |
| 1710283200 | 107.78 | -0.88 | -0.81 | 108.6 | 109.3525 | 107.235 | 810251 |
| 1710196800 | 108.66 | -0.67 | -0.61 | 108.75 | 109.71 | 107.53 | 937295 |
| 1709941200 | 109.33 | 1.19 | 1.10 | 108.59 | 109.565 | 107.6901 | 903566 |
| 1709854800 | 108.14 | 1.86 | 1.75 | 107 | 108.78 | 107 | 1205515 |
| 1709768400 | 106.28 | 3.15 | 3.05 | 103.6 | 106.95 | 102.65 | 1508889 |
| 1709682000 | 103.13 | -3.42 | -3.21 | 105.57 | 107.4 | 102.98 | 2203016 |
| 1709595600 | 106.55 | -0.26 | -0.24 | 107.21 | 107.8299 | 106.02 | 1771260 |
| 1709336400 | 106.81 | -0.58 | -0.54 | 107.59 | 107.64 | 105.8 | 968860 |
| 1709250000 | 107.39 | -0.24 | -0.22 | 106.59 | 107.8338 | 106.3 | 1264024 |
| 1709163600 | 107.63 | -0.19 | -0.18 | 107.28 | 108.55 | 107.13 | 1277804 |
| 1709077200 | 107.82 | 0.47 | 0.44 | 108.67 | 109.6114 | 107.45 | 1256448 |
| 1708990800 | 107.35 | -3.21 | -2.90 | 109.62 | 110.51 | 107.3 | 1534363 |
| 1708731600 | 110.56 | -0.91 | -0.82 | 111.5 | 112.07 | 110.55 | 1063514 |
| 1708645200 | 111.47 | 1.46 | 1.33 | 111.02 | 112.29 | 110.21 | 908223 |
| 1708558800 | 110.01 | 0.61 | 0.56 | 109.49 | 110.14 | 108.88 | 634175 |
| 1708472400 | 109.4 | 1.24 | 1.15 | 107.58 | 110.115 | 107.2435 | 673755 |
| 1708126800 | 108.16 | -1.64 | -1.49 | 108.22 | 109.64 | 107.72 | 748624 |
| 1708040400 | 109.8 | 0.99 | 0.91 | 109.47 | 110.75 | 109.355 | 660533 |
| 1707954000 | 108.81 | 1.87 | 1.75 | 108.15 | 109.77 | 107.12 | 997139 |
| 1707867600 | 106.94 | -5.18 | -4.62 | 108.59 | 109.36 | 105.96 | 1553277 |
| 1707781200 | 112.12 | 3.06 | 2.81 | 109.29 | 113.25 | 109.185 | 1645390 |
| 1707522000 | 109.06 | -1.13 | -1.03 | 110.19 | 110.43 | 108.64 | 687667 |
| 1707435600 | 110.19 | 1.14 | 1.05 | 109.3 | 110.5724 | 109.034 | 910583 |
| 1707349200 | 109.05 | -0.18 | -0.16 | 110.18 | 110.32 | 107.89 | 866015 |
| 1707262800 | 109.23 | 1.03 | 0.95 | 108 | 109.49 | 107.75 | 735346 |
| 1707176400 | 108.2 | -2.24 | -2.03 | 109.14 | 109.585 | 107.495 | 1033632 |
| 1706917200 | 110.44 | -0.96 | -0.86 | 110.01 | 111.42 | 107.805 | 1673846 |
| 1706830800 | 111.4 | 1.88 | 1.72 | 110.34 | 111.86 | 109.37 | 1274577 |
| 1706744400 | 109.52 | -0.49 | -0.45 | 110.23 | 113.95 | 109.1 | 2758882 |
| 1706658000 | 110.01 | -7.78 | -6.60 | 112.25 | 113.16 | 109.63 | 4089740 |
| 1706571600 | 117.79 | 1.83 | 1.58 | 116.63 | 118.765 | 115.96 | 1605026 |
| 1706312400 | 115.96 | 1.69 | 1.48 | 115.33 | 117.4 | 115.2 | 1118274 |
| 1706226000 | 114.27 | 3.91 | 3.54 | 110.97 | 114.47 | 110.76 | 989448 |
| 1706139600 | 110.36 | -1.2 | -1.08 | 111.56 | 112.465 | 109.57 | 1004535 |
| 1706053200 | 111.56 | -2.69 | -2.35 | 114.5 | 114.8866 | 111.2 | 1037667 |
| 1705966800 | 114.25 | 1.63 | 1.45 | 113.17 | 115.4225 | 112.81 | 874467 |
| 1705707600 | 112.62 | 0.23 | 0.20 | 112.34 | 113.56 | 110.7997 | 697575 |
| 1705621200 | 112.39 | 0.31 | 0.28 | 112.74 | 112.91 | 111 | 708197 |
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
