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 | -0.49 | -0.467825090701 | 104.74 | 104.76 | 104.19 | 343178 | 104.41512943 | SP |
| 4 | -0.23 | -0.220137825421 | 104.48 | 104.83 | 104.19 | 312920 | 104.56349129 | SP |
| 12 | -0.63 | -0.600686498856 | 104.88 | 105.12 | 103.53 | 361621 | 104.62555875 | SP |
| 26 | -0.09 | -0.0862564692352 | 104.34 | 105.58 | 103.53 | 453302 | 104.88666817 | SP |
| 52 | 0.87 | 0.841555426582 | 103.38 | 105.58 | 102.5 | 544741 | 104.10167633 | SP |
| 156 | -3.5 | -3.24825986079 | 107.75 | 108.06 | 102.45 | 686521 | 104.58064544 | SP |
| 260 | -1.96 | -1.84540062141 | 106.21 | 109.99 | 97.45 | 490223 | 104.99815427 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 104.25 | 0.01 | 0.01 | 104.22 | 104.28 | 104.19 | 226008 |
| 1716503400 | 104.24 | -0.06 | -0.06 | 104.26 | 104.3299 | 104.19 | 526377 |
| 1716417000 | 104.3 | -0.18 | -0.17 | 104.38 | 104.49 | 104.3 | 245645 |
| 1716330600 | 104.48 | -0.08 | -0.08 | 104.66 | 104.66 | 104.43 | 446002 |
| 1716244200 | 104.56 | -0.07 | -0.07 | 104.7 | 104.7 | 104.53 | 231059 |
| 1715985000 | 104.63 | -0.12 | -0.11 | 104.74 | 104.76 | 104.605 | 268678 |
| 1715898600 | 104.75 | -0.02 | -0.02 | 104.74 | 104.83 | 104.71 | 204289 |
| 1715812200 | 104.77 | 0.09 | 0.09 | 104.71 | 104.82 | 104.71 | 255526 |
| 1715725800 | 104.68 | -0.08 | -0.08 | 104.66 | 104.76 | 104.66 | 236877 |
| 1715639400 | 104.76 | 0.11 | 0.11 | 104.68 | 104.76 | 104.65 | 227982 |
| 1715380200 | 104.65 | -0.02 | -0.02 | 104.7 | 104.7178 | 104.63 | 299703 |
| 1715293800 | 104.67 | -0.13 | -0.12 | 104.73 | 104.8 | 104.65 | 426788 |
| 1715207400 | 104.8 | 0.04 | 0.04 | 104.72 | 104.81 | 104.72 | 266777 |
| 1715121000 | 104.76 | 0.11 | 0.11 | 104.67 | 104.8 | 104.67 | 348433 |
| 1715034600 | 104.65 | 0.15 | 0.14 | 104.6 | 104.6699 | 104.59 | 343526 |
| 1714775400 | 104.5 | -0.01 | -0.01 | 104.45 | 104.62 | 104.45 | 317739 |
| 1714689000 | 104.51 | 0.06 | 0.06 | 104.42 | 104.51 | 104.41 | 316833 |
| 1714602600 | 104.45 | -0.09 | -0.09 | 104.32 | 104.49 | 104.32 | 310885 |
| 1714516200 | 104.54 | 0.06 | 0.06 | 104.42 | 104.5604 | 104.42 | 492028 |
| 1714429800 | 104.48 | 0.07 | 0.07 | 104.47 | 104.49 | 104.44 | 265649 |
| 1714170600 | 104.41 | -0.01 | -0.01 | 104.48 | 104.5305 | 104.405 | 229467 |
| 1714084200 | 104.42 | -0.09 | -0.09 | 104.49 | 104.5199 | 104.39 | 327296 |
| 1713997800 | 104.51 | -0.1 | -0.10 | 104.61 | 104.62 | 104.51 | 413472 |
| 1713911400 | 104.61 | -0.01 | -0.01 | 104.58 | 104.645 | 104.5478 | 359963 |
| 1713825000 | 104.62 | 0.03 | 0.03 | 104.57 | 104.64 | 104.5499 | 593317 |
| 1713565800 | 104.59 | 0.04 | 0.04 | 104.57 | 104.635 | 104.54 | 273949 |
| 1713479400 | 104.55 | 0.01 | 0.01 | 104.52 | 104.61 | 104.4901 | 634490 |
| 1713393000 | 104.54 | 0.18 | 0.17 | 104.33 | 104.56 | 104.33 | 485307 |
| 1713306600 | 104.36 | -0.07 | -0.07 | 104.33 | 104.415 | 103.53 | 583542 |
| 1713220200 | 104.43 | 0.04 | 0.04 | 104.38 | 104.43 | 104.31 | 337781 |
| 1712961000 | 104.39 | 0.1 | 0.10 | 104.35 | 104.45 | 104.35 | 1187724 |
| 1712874600 | 104.29 | 0.05 | 0.05 | 104.23 | 104.34 | 104.23 | 604205 |
| 1712788200 | 104.24 | -0.21 | -0.20 | 104.17 | 104.315 | 104.17 | 515509 |
| 1712701800 | 104.45 | 0.08 | 0.08 | 104.42 | 104.515 | 104.42 | 290609 |
| 1712615400 | 104.37 | 0.01 | 0.01 | 104.38 | 104.4 | 104.33 | 253080 |
| 1712356200 | 104.36 | -0.02 | -0.02 | 104.31 | 104.39 | 104.31 | 496742 |
| 1712269800 | 104.38 | 0.03 | 0.03 | 104.36 | 104.4225 | 104.36 | 312796 |
| 1712183400 | 104.35 | -0.03 | -0.03 | 104.28 | 104.4 | 104.25 | 330763 |
| 1712097000 | 104.38 | -0.12 | -0.11 | 104.42 | 104.46 | 104.3239 | 305026 |
| 1712010600 | 104.5 | -0.23 | -0.22 | 104.5 | 104.55 | 104.49 | 255478 |
| 1711665000 | 104.73 | -0.1 | -0.10 | 104.75 | 104.75 | 104.69 | 373277 |
| 1711578600 | 104.83 | 0.06 | 0.06 | 104.72 | 104.86 | 104.72 | 310096 |
| 1711492200 | 104.77 | -0.06 | -0.06 | 104.81 | 104.88 | 104.77 | 364062 |
| 1711405800 | 104.83 | -0.09 | -0.09 | 104.87 | 104.92 | 104.83 | 432985 |
| 1711146600 | 104.92 | 0.01 | 0.01 | 104.94 | 104.97 | 104.89 | 214074 |
| 1711060200 | 104.91 | -0.02 | -0.02 | 104.91 | 104.95 | 104.86 | 250115 |
| 1710973800 | 104.93 | -0.04 | -0.04 | 104.89 | 104.98 | 104.87 | 295886 |
| 1710887400 | 104.97 | 0.02 | 0.02 | 104.88 | 104.98 | 104.88 | 276021 |
| 1710801000 | 104.95 | 0.05 | 0.05 | 104.92 | 104.979 | 104.9 | 526364 |
| 1710541800 | 104.9 | -0.04 | -0.04 | 104.91 | 104.97 | 104.88 | 293604 |
| 1710455400 | 104.94 | -0.09 | -0.09 | 105.09 | 105.09 | 104.92 | 355653 |
| 1710369000 | 105.03 | -0.04 | -0.04 | 105.06 | 105.09 | 105.03 | 243753 |
| 1710282600 | 105.07 | 0.07 | 0.07 | 104.99 | 105.0879 | 104.23 | 321973 |
| 1710196200 | 105 | -0.06 | -0.06 | 105.04 | 105.08 | 104.97 | 434572 |
| 1709940600 | 105.06 | -0.05 | -0.05 | 105.04 | 105.09 | 105.02 | 271152 |
| 1709854200 | 105.11 | 0.14 | 0.13 | 105.04 | 105.12 | 105.02 | 406760 |
| 1709767800 | 104.97 | -0.01 | -0.01 | 104.97 | 105.02 | 104.915 | 294098 |
| 1709681400 | 104.98 | 0.11 | 0.10 | 104.93 | 105.07 | 104.93 | 260893 |
| 1709595000 | 104.87 | -0.1 | -0.10 | 104.84 | 104.9099 | 104.8 | 255732 |
| 1709335800 | 104.97 | -0.11 | -0.10 | 104.88 | 105.03 | 104.87 | 367532 |
| 1709249400 | 105.08 | 0.08 | 0.08 | 105.06 | 105.125 | 105.04 | 315719 |
| 1709163000 | 105 | -0.02 | -0.02 | 105.06 | 105.098 | 105 | 340062 |
| 1709076600 | 105.02 | -0.02 | -0.02 | 105.02 | 105.08 | 105.01 | 306299 |
| 1708990200 | 105.04 | -0.08 | -0.08 | 105.07 | 105.0999 | 105.01 | 226057 |
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
