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 | 0.04 | 0.0368425900341 | 108.57 | 108.76 | 107.58 | 24186201 | 108.06821344 | SP |
| 4 | 2.27 | 2.13466240361 | 106.34 | 109.3 | 106.0529 | 21697521 | 108.19105709 | SP |
| 12 | 2.18 | 2.04829465376 | 106.43 | 109.3 | 105.55 | 22115078 | 107.56960287 | SP |
| 26 | -0.825 | -0.753872161557 | 109.435 | 110.91 | 104.14 | 26202302 | 107.57316273 | SP |
| 52 | 0.55 | 0.50897649454 | 108.06 | 111.4 | 98.24 | 24712477 | 106.39063365 | SP |
| 156 | -27.28 | -20.0750607109 | 135.89 | 136.78 | 98.24 | 20652454 | 111.56770877 | SP |
| 260 | -15.82 | -12.7139757293 | 124.43 | 139.38 | 98.24 | 17666597 | 117.38842841 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 108.61 | 0.6 | 0.56 | 108.61 | 108.655 | 108.345 | 19746958 |
| 1721946600 | 108.01 | 0.43 | 0.40 | 107.79 | 108.275 | 107.77 | 29539129 |
| 1721860200 | 107.58 | -0.66 | -0.61 | 108.37 | 108.47 | 107.58 | 27432717 |
| 1721773800 | 108.24 | -0.08 | -0.07 | 108.46 | 108.57 | 108.24 | 24825735 |
| 1721687400 | 108.32 | -0.06 | -0.06 | 108.72 | 108.76 | 108.2 | 22556791 |
| 1721428200 | 108.38 | -0.4 | -0.37 | 108.57 | 108.582 | 108.31 | 16576632 |
| 1721341800 | 108.78 | -0.47 | -0.43 | 108.99 | 109.24 | 108.74 | 28474786 |
| 1721255400 | 109.25 | 0.05 | 0.05 | 108.9 | 109.3 | 108.841 | 21713527 |
| 1721169000 | 109.2 | 0.63 | 0.58 | 108.83 | 109.22 | 108.74 | 19785068 |
| 1721082600 | 108.57 | -0.6 | -0.55 | 108.8 | 108.96 | 108.55 | 18199800 |
| 1720823400 | 109.17 | 0.4 | 0.37 | 108.83 | 109.17 | 108.725 | 19891570 |
| 1720737000 | 108.77 | 0.58 | 0.54 | 108.86 | 109.015 | 108.68 | 31412575 |
| 1720650600 | 108.19 | 0.26 | 0.24 | 108.06 | 108.21 | 107.9 | 17130301 |
| 1720564200 | 107.93 | -0.2 | -0.18 | 107.95 | 108.12 | 107.69 | 20384666 |
| 1720477800 | 108.13 | -0.01 | -0.01 | 108.22 | 108.3073 | 107.98 | 18142570 |
| 1720218600 | 108.14 | 0.56 | 0.52 | 107.99 | 108.195 | 107.7 | 18600486 |
| 1720040640 | 107.58 | 0.79 | 0.74 | 107.15 | 107.58 | 107.04 | 14318907 |
| 1719959400 | 106.79 | 0.68 | 0.64 | 106.65 | 106.815 | 106.405 | 19457732 |
| 1719873000 | 106.11 | -1.7 | -1.58 | 106.34 | 106.7 | 106.0529 | 22112386 |
| 1719613800 | 107.81 | 0 | 0.00 | 107.81 | 107.81 | 107.81 | 0 |
| 1719527400 | 107.81 | 0.21 | 0.20 | 107.93 | 107.975 | 107.78 | 19281330 |
| 1719441000 | 107.6 | -0.59 | -0.55 | 107.5 | 107.695 | 107.3915 | 25508780 |
| 1719354600 | 108.19 | -0.04 | -0.04 | 108.15 | 108.29 | 108.015 | 16080137 |
| 1719268200 | 108.23 | 0.11 | 0.10 | 108.23 | 108.42 | 108.17 | 17843840 |
| 1719009000 | 108.12 | 0.03 | 0.03 | 108.19 | 108.345 | 107.86 | 21188078 |
| 1718922600 | 108.09 | -0.36 | -0.33 | 107.84 | 108.11 | 107.78 | 21206256 |
| 1718749800 | 108.45 | 0.5 | 0.46 | 108.18 | 108.55 | 108.14 | 25282746 |
| 1718663400 | 107.95 | -0.51 | -0.47 | 107.82 | 108.01 | 107.725 | 23014566 |
| 1718404200 | 108.46 | 0.09 | 0.08 | 108.43 | 108.58 | 108.25 | 28405259 |
| 1718317800 | 108.37 | 0.51 | 0.47 | 108.35 | 108.55 | 108.055 | 26426843 |
| 1718231400 | 107.86 | 0.66 | 0.62 | 108.28 | 108.56 | 107.82 | 27209394 |
| 1718145000 | 107.2 | 0.46 | 0.43 | 106.8 | 107.27 | 106.73 | 19042638 |
| 1718058600 | 106.74 | -0.22 | -0.21 | 106.75 | 106.84 | 106.65 | 20347511 |
| 1717799400 | 106.96 | -0.97 | -0.90 | 107.03 | 107.195 | 106.8723 | 25671574 |
| 1717713000 | 107.93 | -0.07 | -0.06 | 107.83 | 108.03 | 107.785 | 22608313 |
| 1717626600 | 108 | 0.36 | 0.33 | 107.82 | 108.025 | 107.43 | 25645935 |
| 1717540200 | 107.64 | 0.42 | 0.39 | 107.52 | 107.8 | 107.3526 | 24191153 |
| 1717453800 | 107.22 | 0.33 | 0.31 | 106.81 | 107.24 | 106.76 | 19710654 |
| 1717194600 | 106.89 | 0.47 | 0.44 | 106.84 | 107.02 | 106.665 | 19901445 |
| 1717108200 | 106.42 | 0.65 | 0.61 | 106.2 | 106.45 | 106.13 | 20822316 |
| 1717021800 | 105.77 | -0.57 | -0.54 | 105.955 | 105.965 | 105.55 | 30270937 |
| 1716935400 | 106.34 | -0.64 | -0.60 | 107.04 | 107.11 | 106.27 | 16208520 |
| 1716589800 | 106.98 | 0.29 | 0.27 | 106.705 | 106.99 | 106.62 | 11189526 |
| 1716503400 | 106.69 | -0.47 | -0.44 | 107.3 | 107.332 | 106.57 | 24599723 |
| 1716417000 | 107.16 | -0.16 | -0.15 | 107.01 | 107.3199 | 107 | 24628229 |
| 1716330600 | 107.32 | 0.18 | 0.17 | 107.44 | 107.48 | 107.26 | 17100452 |
| 1716244200 | 107.14 | -0.05 | -0.05 | 107.11 | 107.225 | 107.06 | 17885183 |
| 1715985000 | 107.19 | -0.25 | -0.23 | 107.25 | 107.45 | 107.1633 | 21862764 |
| 1715898600 | 107.44 | -0.17 | -0.16 | 107.76 | 107.775 | 107.39 | 23586569 |
| 1715812200 | 107.61 | 0.95 | 0.89 | 107.5 | 107.78 | 107.25 | 33588815 |
| 1715725800 | 106.66 | 0.31 | 0.29 | 106.63 | 106.78 | 106.5 | 25440390 |
| 1715639400 | 106.35 | 0.04 | 0.04 | 106.56 | 106.65 | 106.32 | 20464158 |
| 1715380200 | 106.31 | -0.34 | -0.32 | 106.44 | 106.515 | 106.19 | 16088106 |
| 1715293800 | 106.65 | 0.17 | 0.16 | 106.4 | 106.77 | 106.29 | 25059288 |
| 1715207400 | 106.48 | -0.27 | -0.25 | 106.5 | 106.6455 | 106.41 | 19762919 |
| 1715121000 | 106.75 | 0.05 | 0.05 | 107 | 107.16 | 106.65 | 28627559 |
| 1715034600 | 106.7 | 0.3 | 0.28 | 106.52 | 106.705 | 106.45 | 18205092 |
| 1714775400 | 106.4 | 0.74 | 0.70 | 106.43 | 106.79 | 106 | 23931976 |
| 1714689000 | 105.66 | 0.65 | 0.62 | 105.09 | 105.72 | 104.93 | 28044228 |
| 1714602600 | 105.01 | 0.02 | 0.02 | 104.88 | 105.55 | 104.65 | 30454690 |
| 1714516200 | 104.99 | -0.58 | -0.55 | 105.14 | 105.4 | 104.9 | 25075651 |
| 1714429800 | 105.57 | 0.44 | 0.42 | 105.43 | 105.67 | 105.3 | 17861414 |
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
