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 | 1.53 | 1.47398843931 | 103.8 | 108.76 | 103.255 | 28973 | 105.97326415 | SP |
| 4 | -20.34 | -16.1852470757 | 125.67 | 125.67 | 101.75 | 30396 | 108.20575141 | SP |
| 12 | -8.83 | -7.73475823406 | 114.16 | 127.5 | 101.75 | 39117 | 117.54158569 | SP |
| 26 | 27.73 | 35.7345360825 | 77.6 | 127.5 | 76.1 | 40741 | 106.96349715 | SP |
| 52 | 1.46 | 1.40560315779 | 103.87 | 127.5 | 75.39 | 47310 | 100.92801297 | SP |
| 156 | 10.06 | 10.55946258 | 95.27 | 149.575 | 75.39 | 67222 | 109.65887945 | SP |
| 260 | 55.1 | 109.695401155 | 50.23 | 149.575 | 23.5483 | 85439 | 82.83505536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 105.2748 | -0.04 | -0.04 | 104.39 | 105.86 | 103.74 | 20754 |
| 1714084200 | 105.3172 | -2.32 | -2.15 | 106.855 | 107 | 103.695 | 26565 |
| 1713997800 | 107.6326 | -0.5 | -0.46 | 108.71 | 108.71 | 106 | 29984 |
| 1713911400 | 108.1282 | 3.7 | 3.54 | 106.57 | 108.76 | 106 | 22971 |
| 1713825000 | 104.43 | 1.1 | 1.06 | 103.8 | 106.809 | 103.255 | 42916 |
| 1713565800 | 103.33 | 1.12 | 1.10 | 102.78 | 104 | 102.195 | 54229 |
| 1713479400 | 102.2087 | -0.39 | -0.38 | 102.42 | 103.9272 | 101.75 | 38373 |
| 1713393000 | 102.595 | -0.32 | -0.31 | 104.61 | 104.61 | 101.87 | 25216 |
| 1713306600 | 102.91 | 0.03 | 0.03 | 105.01 | 105.01 | 102.76 | 26262 |
| 1713220200 | 102.88 | -0.51 | -0.49 | 106.05 | 107.1213 | 102.4 | 36715 |
| 1712961000 | 103.39 | -4.59 | -4.25 | 106.64 | 106.64 | 102.475 | 35918 |
| 1712874600 | 107.98 | -1.98 | -1.80 | 110.93 | 110.93 | 107.5 | 20674 |
| 1712788200 | 109.96 | -4.02 | -3.53 | 110.46 | 110.755 | 108.97 | 18116 |
| 1712701800 | 113.98 | 1.27 | 1.13 | 113.35 | 113.98 | 111.76 | 12288 |
| 1712615400 | 112.71 | -1.23 | -1.08 | 113.53 | 113.53 | 112.37 | 15746 |
| 1712356200 | 113.94 | 2.8 | 2.52 | 110.64 | 114.75 | 110.64 | 28569 |
| 1712269800 | 111.14 | -4.96 | -4.27 | 118.26 | 118.26 | 110.7 | 37410 |
| 1712183400 | 116.1 | -0.29 | -0.25 | 116.6 | 118.44 | 115.46 | 27695 |
| 1712097000 | 116.39 | -5.86 | -4.79 | 117.55 | 117.55 | 114.64 | 43367 |
| 1712010600 | 122.25 | -3.2 | -2.55 | 125.67 | 125.67 | 120.86 | 26965 |
| 1711665000 | 125.45 | 0.09 | 0.07 | 126 | 126.65 | 125.3 | 41230 |
| 1711578600 | 125.36 | 4.6 | 3.81 | 122.59 | 125.36 | 122.59 | 65500 |
| 1711492200 | 120.76 | 1.18 | 0.99 | 120.07 | 121.15 | 119.65 | 15758 |
| 1711405800 | 119.58 | -0.54 | -0.45 | 120.02 | 121 | 119.0567 | 15974 |
| 1711146600 | 120.12 | -0.48 | -0.40 | 120.9 | 121.82 | 119.75 | 14012 |
| 1711060200 | 120.6 | 0.42 | 0.35 | 120.9 | 121.89 | 120.15 | 15836 |
| 1710973800 | 120.18 | -0.94 | -0.78 | 120.09 | 120.2 | 118.25 | 25089 |
| 1710887400 | 121.12 | 1.88 | 1.58 | 119.05 | 121.12 | 118.24 | 12336 |
| 1710801000 | 119.24 | -0.15 | -0.13 | 120.76 | 120.76 | 119.071 | 16069 |
| 1710541800 | 119.39 | -1.08 | -0.90 | 118.62 | 119.9 | 118.0501 | 23188 |
| 1710455400 | 120.4731 | -1.55 | -1.27 | 122.28 | 122.28 | 118.6961 | 28267 |
| 1710369000 | 122.0246 | -1.66 | -1.34 | 124.74 | 125.23 | 121.2 | 22373 |
| 1710282600 | 123.68 | 1.75 | 1.44 | 122.11 | 124.2469 | 121.2 | 23112 |
| 1710196200 | 121.93 | -0.16 | -0.13 | 121.2 | 122.53 | 119.5 | 20662 |
| 1709940600 | 122.09 | -0.76 | -0.62 | 122.5 | 124.185 | 122.06 | 23828 |
| 1709854200 | 122.85 | 1.4 | 1.15 | 122.15 | 123.8704 | 122.12 | 50635 |
| 1709767800 | 121.45 | 2.56 | 2.15 | 119.84 | 122.6942 | 119.84 | 37660 |
| 1709681400 | 118.89 | -2.81 | -2.31 | 121.44 | 122.37 | 117.74 | 70878 |
| 1709595000 | 121.7012 | -0.67 | -0.55 | 122.44 | 123.29 | 120.9 | 81382 |
| 1709335800 | 122.37 | 4.03 | 3.41 | 119.48 | 122.55 | 117.77 | 122492 |
| 1709249400 | 118.34 | -3.46 | -2.84 | 121.69 | 122.1862 | 118.34 | 49379 |
| 1709163000 | 121.8 | -1.82 | -1.47 | 122.31 | 122.31 | 120 | 57481 |
| 1709076600 | 123.62 | -0.9 | -0.72 | 123.15 | 124.5 | 122.07 | 28350 |
| 1708990200 | 124.52 | -1.88 | -1.49 | 126.17 | 127.1574 | 124.38 | 23010 |
| 1708731000 | 126.4 | 1.45 | 1.16 | 126.14 | 127.5 | 125.33 | 43115 |
| 1708644600 | 124.95 | 4.33 | 3.59 | 121.49 | 125.5852 | 120.31 | 58197 |
| 1708558200 | 120.62 | 0.62 | 0.52 | 118.81 | 120.62 | 117.63 | 68888 |
| 1708471800 | 120 | -1.21 | -1.00 | 122 | 122.515 | 119.06 | 72982 |
| 1708126200 | 121.21 | 0.89 | 0.74 | 120.72 | 123.5 | 119.16 | 127090 |
| 1708039800 | 120.32 | 2.83 | 2.41 | 118.23 | 120.9399 | 118.23 | 125622 |
| 1707953400 | 117.485 | 2.54 | 2.21 | 116.07 | 117.485 | 115.5 | 25192 |
| 1707867000 | 114.95 | -3.16 | -2.68 | 115.94 | 118.38 | 113 | 34144 |
| 1707780600 | 118.11 | 0.47 | 0.40 | 117.24 | 118.11 | 115.54 | 26898 |
| 1707521400 | 117.635 | -0.39 | -0.33 | 117.73 | 118.02 | 116.5 | 25303 |
| 1707435000 | 118.02 | -0.78 | -0.66 | 118.54 | 118.54 | 116.3 | 46824 |
| 1707348600 | 118.8 | 1.08 | 0.92 | 118.89 | 120.15 | 118.35 | 37511 |
| 1707262200 | 117.72 | 3.66 | 3.21 | 116.86 | 118.0019 | 115 | 46260 |
| 1707175800 | 114.06 | 0.92 | 0.81 | 114.16 | 116.062 | 113.1121 | 33078 |
| 1706916600 | 113.14 | -0.53 | -0.47 | 113.67 | 114.5483 | 111.5 | 42440 |
| 1706830200 | 113.67 | 4.11 | 3.75 | 109.37 | 113.67 | 108.07 | 58734 |
| 1706743800 | 109.56 | -0.39 | -0.35 | 112.33 | 112.59 | 109.56 | 46918 |
| 1706657400 | 109.9492 | 0.81 | 0.75 | 109.21 | 110.5 | 108.5 | 23394 |
| 1706571000 | 109.135 | 2.24 | 2.10 | 107.35 | 109.15 | 107.05 | 26111 |
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
