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 | -5.85 | -5.69453908303 | 102.73 | 104.06 | 97.36 | 367467 | 101.93980115 | SP |
| 4 | -12.19 | -11.1763087925 | 109.07 | 111.77 | 92.06 | 687576 | 100.82927587 | SP |
| 12 | 8.31 | 9.3824093937 | 88.57 | 113.08 | 86.2601 | 718605 | 99.95242196 | SP |
| 26 | 46.65 | 92.8727851881 | 50.23 | 113.08 | 49.84 | 719445 | 87.37618397 | SP |
| 52 | 33.73 | 53.4125098971 | 63.15 | 113.08 | 48.73 | 880746 | 73.00871884 | SP |
| 156 | -12.4093 | -11.3545424849 | 109.2893 | 155.8163 | 48.73 | 1387457 | 91.67118514 | SP |
| 260 | 23.45 | 31.9351763584 | 73.43 | 155.8163 | 14.25 | 1872168 | 65.51857087 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 97.42 | -2.91 | -2.90 | 99.62 | 100.2 | 97.36 | 286887 |
| 1714429800 | 100.33 | -0.3 | -0.30 | 101 | 101.9985 | 99.25 | 264585 |
| 1714170600 | 100.63 | -0.8 | -0.79 | 100.63 | 102.44 | 100.2 | 312425 |
| 1714084200 | 101.43 | -1.77 | -1.72 | 101.41 | 102.41 | 98.693 | 528120 |
| 1713997800 | 103.2 | -0.36 | -0.35 | 102.57 | 103.62 | 101.682 | 424458 |
| 1713911400 | 103.56 | 1.97 | 1.94 | 102.73 | 104.06 | 102 | 341018 |
| 1713825000 | 101.59 | 3.66 | 3.74 | 99.49 | 103.092 | 98.28 | 612264 |
| 1713565800 | 97.93 | 3.79 | 4.03 | 95.39 | 98.4 | 95.01 | 767589 |
| 1713479400 | 94.14 | 0.93 | 1.00 | 94.25 | 96.53 | 93.5 | 543376 |
| 1713393000 | 93.21 | 0.54 | 0.58 | 93.78 | 94.9499 | 92.06 | 621773 |
| 1713306600 | 92.67 | -1.78 | -1.88 | 94.98 | 95.3 | 92.06 | 831213 |
| 1713220200 | 94.45 | -1.77 | -1.84 | 99.42 | 100.79 | 93.63 | 1137557 |
| 1712961000 | 96.22 | -4.15 | -4.13 | 97.75 | 99.1 | 94.79 | 1095232 |
| 1712874600 | 100.37 | -1.83 | -1.79 | 102.29 | 102.49 | 98.23 | 1267350 |
| 1712788200 | 102.2 | -5.02 | -4.68 | 103.72 | 105.23 | 101.36 | 1193988 |
| 1712701800 | 107.22 | -1.74 | -1.60 | 109.32 | 109.99 | 104.47 | 828655 |
| 1712615400 | 108.96 | 1.47 | 1.37 | 107.87 | 109.55 | 107.58 | 488511 |
| 1712356200 | 107.49 | 2.67 | 2.55 | 105.48 | 108.42 | 104.87 | 767111 |
| 1712269800 | 104.82 | -3.76 | -3.46 | 110.83 | 111.77 | 104.45 | 942620 |
| 1712183400 | 108.58 | -0.35 | -0.32 | 108.86 | 110.87 | 107.75 | 506960 |
| 1712097000 | 108.93 | -1.27 | -1.15 | 109.07 | 109.83 | 108.16 | 532421 |
| 1712010600 | 110.2 | -2 | -1.78 | 112.53 | 112.88 | 109.85 | 556630 |
| 1711665000 | 112.2 | 1.44 | 1.30 | 111.01 | 113.08 | 110.33 | 603655 |
| 1711578600 | 110.76 | 3.78 | 3.53 | 108.45 | 110.76 | 107.61 | 676554 |
| 1711492200 | 106.98 | 0.82 | 0.77 | 107.13 | 107.85 | 105.925 | 417255 |
| 1711405800 | 106.16 | -0.91 | -0.85 | 107.07 | 107.4499 | 105.92 | 426816 |
| 1711146600 | 107.07 | -4.07 | -3.66 | 111.29 | 112.1 | 107.02 | 729871 |
| 1711060200 | 111.14 | 2.59 | 2.39 | 109.34 | 111.85 | 108.85 | 1129011 |
| 1710973800 | 108.55 | 4.04 | 3.87 | 104.35 | 108.7 | 103.79 | 595263 |
| 1710887400 | 104.51 | 1.04 | 1.01 | 103.37 | 104.86 | 103.3 | 488431 |
| 1710801000 | 103.47 | 1.3 | 1.27 | 103.02 | 104 | 101.41 | 706384 |
| 1710541800 | 102.17 | -0.14 | -0.14 | 100.34 | 103.3 | 100 | 400654 |
| 1710455400 | 102.31 | -2.28 | -2.18 | 104.69 | 105.5 | 100.58 | 1071173 |
| 1710369000 | 104.59 | 1.8 | 1.75 | 102.98 | 104.95 | 102.98 | 625136 |
| 1710282600 | 102.79 | 1.27 | 1.25 | 102.01 | 103.51 | 101.01 | 803043 |
| 1710196200 | 101.52 | 0.63 | 0.62 | 100 | 101.6822 | 99.26 | 766787 |
| 1709940600 | 100.89 | 0.53 | 0.53 | 100.89 | 102.4 | 100.5 | 930777 |
| 1709854200 | 100.36 | -0.52 | -0.52 | 102.05 | 102.58 | 99.39 | 686581 |
| 1709767800 | 100.88 | 1.21 | 1.21 | 100.31 | 101.86 | 98.55 | 747389 |
| 1709681400 | 99.67 | 0.42 | 0.42 | 98.48 | 101.13 | 98.38 | 804228 |
| 1709595000 | 99.25 | 0.59 | 0.60 | 98.15 | 100.24 | 98 | 703217 |
| 1709335800 | 98.66 | -0.38 | -0.38 | 98.97 | 99.74 | 97.74 | 493231 |
| 1709249400 | 99.04 | -0.28 | -0.28 | 100.3 | 100.69 | 97.98 | 632390 |
| 1709163000 | 99.32 | 1.02 | 1.04 | 97.69 | 100.38 | 97.65 | 652610 |
| 1709076600 | 98.3 | 0.82 | 0.84 | 97.99 | 98.37 | 96.32 | 645357 |
| 1708990200 | 97.48 | -1.34 | -1.36 | 98.77 | 100.73 | 97.04 | 784433 |
| 1708731000 | 98.82 | 0.86 | 0.88 | 98.59 | 100.22 | 98.49 | 852141 |
| 1708644600 | 97.96 | 3.69 | 3.91 | 95.7 | 98.6663 | 95.5 | 1104075 |
| 1708558200 | 94.27 | 0.68 | 0.73 | 93.14 | 94.43 | 92.28 | 581180 |
| 1708471800 | 93.59 | -0.95 | -1.00 | 92.57 | 94.62 | 92.22 | 623122 |
| 1708126200 | 94.54 | -0.8 | -0.84 | 94.82 | 95.6899 | 93.9 | 947013 |
| 1708039800 | 95.34 | 4.46 | 4.91 | 91.72 | 96.03 | 91.66 | 1778274 |
| 1707953400 | 90.88 | 2.38 | 2.69 | 89.76 | 91.09 | 88.96 | 806877 |
| 1707867000 | 88.5 | -3.56 | -3.87 | 90.01 | 90.68 | 86.2601 | 1203786 |
| 1707780600 | 92.06 | 1.22 | 1.34 | 90.88 | 93.34 | 90.3 | 678851 |
| 1707521400 | 90.84 | 0.65 | 0.72 | 90.13 | 91 | 89.17 | 577657 |
| 1707435000 | 90.19 | -1.3 | -1.42 | 90.19 | 91 | 88.5426 | 796064 |
| 1707348600 | 91.49 | 1.94 | 2.17 | 90.56 | 91.67 | 88.93 | 531371 |
| 1707262200 | 89.55 | 0.8 | 0.90 | 88.57 | 89.7599 | 88.17 | 530817 |
| 1707175800 | 88.75 | -1.75 | -1.93 | 88.93 | 89.68 | 87.7 | 544210 |
| 1706916600 | 90.5 | 1.16 | 1.30 | 88.89 | 91.69 | 88.4 | 687849 |
| 1706830200 | 89.34 | 0.34 | 0.38 | 88.59 | 89.62 | 85.57 | 985071 |
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
