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 | -1.69 | -1.59644813905 | 105.86 | 106.3 | 102.64 | 9387 | 104.39954839 | SP |
| 4 | 3.9 | 3.88949835444 | 100.27 | 107.32 | 99.02 | 16998 | 105.04679672 | SP |
| 12 | -0.3 | -0.287163779075 | 104.47 | 109.82 | 97.5401 | 11998 | 103.90640087 | SP |
| 26 | 11.62 | 12.5553754727 | 92.55 | 109.82 | 91.7464 | 12583 | 103.44561276 | SP |
| 52 | 17.17 | 19.7356321839 | 87 | 109.82 | 83.3432 | 10190 | 98.68297393 | SP |
| 156 | 10.12 | 10.7602339181 | 94.05 | 109.82 | 75.99 | 21465 | 93.46656572 | SP |
| 260 | 43.31 | 71.1633256655 | 60.86 | 109.82 | 30.4676 | 24186 | 80.29178858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 104.17 | 0.97 | 0.94 | 104.02 | 104.2 | 103.73 | 2292 |
| 1716503400 | 103.204 | -1.61 | -1.53 | 104.87 | 104.87 | 102.64 | 18299 |
| 1716417000 | 104.81 | -0.4 | -0.38 | 104.8 | 105.185 | 104.16 | 11101 |
| 1716330600 | 105.211 | -0.01 | -0.01 | 105.1407 | 105.211 | 105.02 | 7223 |
| 1716244200 | 105.2256 | -0.72 | -0.68 | 105.91 | 106.3 | 105.2256 | 6216 |
| 1715985000 | 105.943 | -0.12 | -0.11 | 105.86 | 106.0401 | 105.86 | 4098 |
| 1715898600 | 106.06 | 0.03 | 0.03 | 105.88 | 106.2 | 105.6716 | 15447 |
| 1715812200 | 106.0308 | -0.15 | -0.14 | 107.32 | 107.32 | 105.74 | 208473 |
| 1715725800 | 106.1822 | 1.55 | 1.48 | 106.35 | 106.4101 | 105.7263 | 3100 |
| 1715639400 | 104.6285 | 1.15 | 1.11 | 104.37 | 105.5999 | 104.37 | 3850 |
| 1715380200 | 103.4766 | -0.43 | -0.42 | 104.12 | 104.12 | 102.64 | 6439 |
| 1715293800 | 103.9087 | 0.69 | 0.67 | 103.41 | 103.9087 | 102.3553 | 4951 |
| 1715207400 | 103.221 | 0.14 | 0.14 | 101.66 | 103.221 | 101.66 | 4587 |
| 1715121000 | 103.077 | 0.03 | 0.03 | 103 | 103.8942 | 103 | 9354 |
| 1715034600 | 103.0502 | 0.92 | 0.90 | 102.53 | 103.346 | 102.53 | 2121 |
| 1714775400 | 102.1318 | 0.65 | 0.64 | 102.3 | 102.94 | 101.77 | 5019 |
| 1714689000 | 101.48 | 2.03 | 2.04 | 100.21 | 101.48 | 100.21 | 8748 |
| 1714602600 | 99.451 | 0.16 | 0.16 | 99.02 | 101.2958 | 99.02 | 8022 |
| 1714516200 | 99.2897 | -2.26 | -2.22 | 100.25 | 100.8001 | 99.2897 | 3189 |
| 1714429800 | 101.5456 | 0.9 | 0.90 | 100.55 | 101.5456 | 100.55 | 6999 |
| 1714170600 | 100.6431 | 0.66 | 0.66 | 100.27 | 101.1013 | 100.27 | 2714 |
| 1714084200 | 99.9833 | -1.69 | -1.66 | 100.03 | 100.0851 | 99.4251 | 4974 |
| 1713997800 | 101.6692 | -0.59 | -0.57 | 101.42 | 101.8999 | 100.79 | 11224 |
| 1713911400 | 102.2554 | 1.58 | 1.57 | 100.19 | 102.2554 | 100.19 | 1955 |
| 1713825000 | 100.6782 | 0.77 | 0.77 | 100.25 | 100.6782 | 99.99 | 2075 |
| 1713565800 | 99.9041 | 1.23 | 1.24 | 98.05 | 100.0086 | 98.05 | 1674 |
| 1713479400 | 98.6777 | 0.6 | 0.61 | 97.95 | 99.655 | 97.95 | 4827 |
| 1713393000 | 98.0808 | -0.17 | -0.18 | 98.7 | 98.74 | 97.5401 | 13249 |
| 1713306600 | 98.2541 | -0.69 | -0.70 | 98.22 | 98.34 | 97.565 | 4432 |
| 1713220200 | 98.9465 | -0.73 | -0.73 | 100.56 | 100.56 | 98.4401 | 4991 |
| 1712961000 | 99.6735 | -2.07 | -2.03 | 101.08 | 101.08 | 99.665 | 2093 |
| 1712874600 | 101.7402 | 0.4 | 0.39 | 101.88 | 101.946 | 100.55 | 6764 |
| 1712788200 | 101.3433 | -3.09 | -2.96 | 101.73 | 102.27 | 100.4401 | 15241 |
| 1712701800 | 104.4361 | 0.55 | 0.53 | 103.74 | 104.5391 | 103.74 | 3999 |
| 1712615400 | 103.8847 | 0.78 | 0.75 | 102.97 | 104.231 | 102.97 | 8937 |
| 1712356200 | 103.1086 | -0.04 | -0.04 | 102.54 | 103.4437 | 102.54 | 2838 |
| 1712269800 | 103.1521 | -1.33 | -1.28 | 105.51 | 105.65 | 102.76 | 23236 |
| 1712183400 | 104.4845 | 0.55 | 0.53 | 103.36 | 104.4885 | 103.36 | 2620 |
| 1712097000 | 103.9312 | -2.12 | -2.00 | 105.23 | 105.23 | 103.52 | 2832 |
| 1712010600 | 106.0487 | -1.46 | -1.36 | 109.33 | 109.82 | 106.02 | 6656 |
| 1711665000 | 107.51 | 0.62 | 0.58 | 107.03 | 107.8167 | 107.03 | 10189 |
| 1711578600 | 106.89 | 3.03 | 2.92 | 104.58 | 106.89 | 104.58 | 3863 |
| 1711492200 | 103.8597 | -0.24 | -0.23 | 104.95 | 104.95 | 103.8597 | 3933 |
| 1711405800 | 104.0977 | 0.39 | 0.38 | 103.94 | 104.4401 | 103.8851 | 4211 |
| 1711146600 | 103.7034 | -1.88 | -1.78 | 105.65 | 105.65 | 103.7 | 7436 |
| 1711060200 | 105.5839 | 1.14 | 1.09 | 104.91 | 105.78 | 104.91 | 5911 |
| 1710973800 | 104.4438 | 2.48 | 2.43 | 101.67 | 104.62 | 101.67 | 7775 |
| 1710887400 | 101.9627 | 0.79 | 0.78 | 100.59 | 102.3301 | 100.59 | 7745 |
| 1710801000 | 101.1721 | -0.9 | -0.88 | 102.05 | 102.05 | 101.1721 | 5773 |
| 1710541800 | 102.0718 | 0.58 | 0.57 | 101.42 | 102.0718 | 101.33 | 7965 |
| 1710455400 | 101.489 | -1.92 | -1.86 | 102.94 | 103.2556 | 100.87 | 22574 |
| 1710369000 | 103.4088 | 0.26 | 0.25 | 102.97 | 104.2 | 102.97 | 17305 |
| 1710282600 | 103.1486 | -0.4 | -0.39 | 103.21 | 103.4 | 102.59 | 6771 |
| 1710196200 | 103.5487 | -0.26 | -0.25 | 103.51 | 104.0812 | 103.0843 | 6559 |
| 1709940600 | 103.8132 | 0.56 | 0.54 | 104.24 | 104.83 | 103.3625 | 2689 |
| 1709854200 | 103.2509 | 0.77 | 0.75 | 103.21 | 103.54 | 103.1001 | 5677 |
| 1709767800 | 102.4808 | -0.84 | -0.82 | 103.71 | 103.71 | 102.06 | 16817 |
| 1709681400 | 103.3257 | -0.29 | -0.28 | 102.72 | 104.21 | 102.72 | 16598 |
| 1709595000 | 103.6197 | -0.96 | -0.92 | 104.73 | 104.73 | 103.49 | 76677 |
| 1709335800 | 104.5815 | 0.04 | 0.03 | 104.47 | 104.5815 | 103.9529 | 6856 |
| 1709249400 | 104.5462 | 1.1 | 1.06 | 104.9 | 104.9 | 103.905 | 3284 |
| 1709163000 | 103.4446 | -0.73 | -0.70 | 103.43 | 104.3362 | 103.41 | 15701 |
| 1709076600 | 104.1759 | 1.9 | 1.86 | 102.65 | 104.2 | 102.65 | 5247 |
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
