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 | 0.81 | 0.787784477728 | 102.82 | 106.4699 | 102.1299 | 26111 | 103.68669156 | SP |
| 4 | 8.02 | 8.38824390754 | 95.61 | 106.4699 | 93.515 | 26449 | 99.8334012 | SP |
| 12 | 15.82 | 18.0161712789 | 87.81 | 106.4699 | 85.39 | 33946 | 91.83597937 | SP |
| 26 | 16.45 | 18.8690066529 | 87.18 | 106.4699 | 84.42 | 34600 | 90.17703223 | SP |
| 52 | 9.72 | 10.3503354275 | 93.91 | 106.4699 | 80.9881 | 35647 | 89.29895526 | SP |
| 156 | 6.64 | 6.8460666048 | 96.99 | 107.47 | 77.57 | 51684 | 90.30239322 | SP |
| 260 | 40.22 | 63.4284813121 | 63.41 | 107.47 | 61.8035 | 46908 | 88.70016144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 103.63 | 0.07 | 0.07 | 104.31 | 104.43 | 103.445 | 32932 |
| 1713393000 | 103.56 | -0.28 | -0.27 | 104.29 | 104.7325 | 103.32 | 34320 |
| 1713306600 | 103.8372 | -0.96 | -0.92 | 103.91 | 104.2999 | 102.94 | 34833 |
| 1713220200 | 104.8 | 2.22 | 2.16 | 103.67 | 104.8 | 102.23 | 19995 |
| 1712961000 | 102.58 | -1.3 | -1.25 | 105.55 | 106.4699 | 102.423 | 24008 |
| 1712874600 | 103.88 | 1.81 | 1.77 | 102.82 | 103.95 | 102.1299 | 18584 |
| 1712788200 | 102.07 | -1.15 | -1.11 | 101.91 | 103.42 | 101.68 | 23129 |
| 1712701800 | 103.22 | 1.06 | 1.04 | 103.16 | 103.8199 | 102.25 | 31727 |
| 1712615400 | 102.16 | 1.16 | 1.14 | 101.89 | 102.4723 | 101.02 | 48546 |
| 1712356200 | 101.0047 | 1.63 | 1.65 | 99.56 | 101.29 | 99.51 | 18927 |
| 1712269800 | 99.37 | -0.67 | -0.67 | 99.57 | 100.57 | 99.2817 | 20546 |
| 1712183400 | 100.04 | 1.6 | 1.63 | 98.72 | 100.1269 | 98.62 | 23410 |
| 1712097000 | 98.4386 | 2.1 | 2.18 | 97.48 | 98.66 | 97.3 | 67497 |
| 1712010600 | 96.34 | 0.84 | 0.88 | 96.74 | 96.92 | 95.62 | 36197 |
| 1711665000 | 95.5 | 1.15 | 1.22 | 95.05 | 95.7618 | 94.77 | 16645 |
| 1711578600 | 94.35 | 0.46 | 0.49 | 93.97 | 94.4799 | 93.97 | 21741 |
| 1711492200 | 93.89 | -0.07 | -0.07 | 94.52 | 94.52 | 93.83 | 14960 |
| 1711405800 | 93.96 | 0.34 | 0.36 | 94.03 | 94.7099 | 93.87 | 15764 |
| 1711146600 | 93.62 | -0.79 | -0.84 | 94.25 | 94.56 | 93.515 | 16690 |
| 1711060200 | 94.41 | -0.79 | -0.83 | 95.61 | 95.61 | 93.935 | 17760 |
| 1710973800 | 95.2 | 1.41 | 1.50 | 93.5 | 95.49 | 93.5 | 19209 |
| 1710887400 | 93.79 | -0.49 | -0.52 | 92.96 | 93.8399 | 92.96 | 25378 |
| 1710801000 | 94.28 | -0.41 | -0.43 | 94.55 | 94.67 | 94.045 | 22326 |
| 1710541800 | 94.69 | 0.32 | 0.34 | 94.69 | 95.275 | 94.62 | 13383 |
| 1710455400 | 94.37 | -0.33 | -0.35 | 94.74 | 94.8 | 94.1268 | 26672 |
| 1710369000 | 94.7 | 1.41 | 1.51 | 94.29 | 95.04 | 93.955 | 36227 |
| 1710282600 | 93.29 | -1.05 | -1.11 | 93.6 | 93.8099 | 93.11 | 24071 |
| 1710196200 | 94.34 | 0.46 | 0.49 | 94.31 | 94.69 | 94.11 | 41076 |
| 1709940600 | 93.88 | 0.43 | 0.46 | 93.82 | 94.6991 | 93.4934 | 17066 |
| 1709854200 | 93.45 | 0.41 | 0.44 | 93.42 | 93.7 | 93.22 | 17927 |
| 1709767800 | 93.04 | 1.63 | 1.78 | 92.35 | 93.2945 | 92.32 | 32424 |
| 1709681400 | 91.41 | -0.01 | -0.01 | 91.9 | 92.048 | 91.2801 | 74186 |
| 1709595000 | 91.42 | 1.7 | 1.89 | 90.31 | 91.665 | 90.28 | 33526 |
| 1709335800 | 89.72 | 1.62 | 1.84 | 88.34 | 89.9725 | 88.1219 | 25806 |
| 1709249400 | 88.1 | 0.72 | 0.82 | 88.14 | 88.3688 | 87.861 | 24720 |
| 1709163000 | 87.38 | -0.08 | -0.09 | 87.26 | 87.5459 | 87.22 | 35440 |
| 1709076600 | 87.46 | -0.2 | -0.23 | 87.85 | 87.91 | 87.4392 | 23550 |
| 1708990200 | 87.66 | -0.76 | -0.86 | 87.61 | 87.7904 | 87.38 | 45312 |
| 1708731000 | 88.42 | 0.75 | 0.86 | 87.83 | 88.74 | 87.79 | 24738 |
| 1708644600 | 87.67 | -0.16 | -0.18 | 87.72 | 87.94 | 87.67 | 21157 |
| 1708558200 | 87.83 | -0.21 | -0.24 | 88.2 | 88.2 | 87.5712 | 28238 |
| 1708471800 | 88.04 | 0.05 | 0.06 | 88.34 | 88.5658 | 87.99 | 45901 |
| 1708126200 | 87.99 | 0.75 | 0.86 | 86.88 | 88.2199 | 86.88 | 41877 |
| 1708039800 | 87.24 | 1.07 | 1.25 | 87.39 | 87.65 | 87.12 | 25525 |
| 1707953400 | 86.1655 | 0.63 | 0.73 | 85.77 | 86.4782 | 85.77 | 39855 |
| 1707867000 | 85.54 | -1.61 | -1.85 | 86.1 | 86.1 | 85.39 | 44207 |
| 1707780600 | 87.15 | 0.23 | 0.26 | 86.79 | 87.3925 | 86.79 | 33210 |
| 1707521400 | 86.92 | -0.41 | -0.47 | 86.86 | 87.1699 | 86.6362 | 47939 |
| 1707435000 | 87.33 | 0.27 | 0.31 | 86.89 | 87.5636 | 86.89 | 25418 |
| 1707348600 | 87.06 | -0.62 | -0.71 | 87.35 | 87.7463 | 87.06 | 51352 |
| 1707262200 | 87.68 | 0.31 | 0.35 | 87.35 | 87.9089 | 87.35 | 55545 |
| 1707175800 | 87.37 | -0.53 | -0.60 | 87.04 | 87.5091 | 86.9601 | 166571 |
| 1706916600 | 87.9 | -1.23 | -1.38 | 87.74 | 88.09 | 87.5 | 17144 |
| 1706830200 | 89.13 | 0.78 | 0.88 | 88.54 | 89.5079 | 88.3899 | 37072 |
| 1706743800 | 88.35 | -0.36 | -0.41 | 88.93 | 89.55 | 87.1605 | 29775 |
| 1706657400 | 88.71 | 0.04 | 0.05 | 89.09 | 89.1899 | 88.33 | 29608 |
| 1706571000 | 88.67 | 1.04 | 1.19 | 88.3 | 88.85 | 87.75 | 33828 |
| 1706311800 | 87.63 | 0.09 | 0.10 | 87.64 | 87.86 | 87.56 | 26528 |
| 1706225400 | 87.54 | 0.19 | 0.22 | 87.81 | 88.01 | 87.2782 | 103239 |
| 1706139000 | 87.35 | -0.2 | -0.23 | 88.21 | 88.27 | 87.34 | 35601 |
| 1706052600 | 87.55 | 0.67 | 0.77 | 87.16 | 87.6499 | 87.16 | 28677 |
| 1705966200 | 86.88 | -0.68 | -0.78 | 86.5 | 87.1999 | 86.5 | 23970 |
| 1705707000 | 87.56 | -0.12 | -0.14 | 87.75 | 87.77 | 87.33 | 37946 |
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
