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 | -0.53 | -0.492565055762 | 107.6 | 110.09 | 106.485 | 2268381 | 107.99786336 | SP |
| 4 | 6.65 | 6.62218681538 | 100.42 | 110.09 | 99.58 | 2469605 | 104.59929555 | SP |
| 12 | 6.09 | 6.03089720737 | 100.98 | 111.96 | 99.58 | 2486584 | 105.22902832 | SP |
| 26 | 25.06 | 30.557249116 | 82.01 | 111.96 | 81.75 | 2726723 | 98.44245664 | SP |
| 52 | 36.31 | 51.3143018655 | 70.76 | 111.96 | 68.385 | 3175623 | 86.20189705 | SP |
| 156 | 31.38 | 41.4585810543 | 75.69 | 111.96 | 51.23 | 3211872 | 73.51390643 | SP |
| 260 | 66.94 | 166.807874408 | 40.13 | 111.96 | 23.95 | 2815806 | 65.6510627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898600 | 107.02 | -2.98 | -2.71 | 109.57 | 109.84 | 106.97 | 2838410 |
| 1715812200 | 110 | 2.53 | 2.35 | 108.94 | 110.09 | 108.94 | 3464076 |
| 1715725800 | 107.47 | 0.92 | 0.86 | 107.15 | 107.67 | 106.8 | 1869031 |
| 1715639400 | 106.55 | -0.96 | -0.89 | 108.12 | 108.38 | 106.485 | 1694446 |
| 1715380200 | 107.51 | -0.08 | -0.07 | 107.6 | 108.05 | 107.2 | 1475940 |
| 1715293800 | 107.59 | 2.17 | 2.06 | 105.61 | 107.64 | 105.52 | 2035740 |
| 1715207400 | 105.42 | -0.35 | -0.33 | 105.09 | 105.67 | 104.83 | 1669862 |
| 1715121000 | 105.77 | -1.09 | -1.02 | 106.86 | 107.15 | 105.77 | 2112667 |
| 1715034600 | 106.86 | 1.64 | 1.56 | 106.2 | 106.98 | 105.81 | 2034695 |
| 1714775400 | 105.22 | 1.69 | 1.63 | 105.53 | 107.56 | 105.18 | 3072139 |
| 1714689000 | 103.53 | 1.34 | 1.31 | 103.34 | 103.79 | 101.3505 | 2708554 |
| 1714602600 | 102.19 | -0.42 | -0.41 | 102.45 | 104.59 | 101.37 | 3597381 |
| 1714516200 | 102.61 | -1.87 | -1.79 | 103.94 | 104.73 | 102.6 | 2380357 |
| 1714429800 | 104.48 | 0.76 | 0.73 | 104.18 | 104.91 | 103.9 | 1819989 |
| 1714170600 | 103.72 | 1.25 | 1.22 | 102.91 | 104.44 | 102.91 | 1885773 |
| 1714084200 | 102.47 | -0.16 | -0.16 | 101.35 | 102.78 | 99.82 | 3816838 |
| 1713997800 | 102.63 | -0.99 | -0.96 | 103.54 | 104.68 | 101.67 | 2583502 |
| 1713911400 | 103.62 | 2.69 | 2.67 | 101.46 | 103.8 | 100.9 | 3651562 |
| 1713825000 | 100.93 | 0.77 | 0.77 | 100.72 | 101.795 | 100.08 | 2158304 |
| 1713565800 | 100.16 | -0.54 | -0.54 | 100.42 | 101.57 | 99.58 | 2911808 |
| 1713479400 | 100.7 | -0.08 | -0.08 | 102.13 | 102.82 | 100.55 | 3766285 |
| 1713393000 | 100.78 | -0.78 | -0.77 | 102.44 | 102.51 | 100.46 | 3003761 |
| 1713306600 | 101.56 | -1.32 | -1.28 | 102.16 | 102.16 | 100.35 | 3954450 |
| 1713220200 | 102.88 | -1.36 | -1.30 | 104.94 | 105.47 | 102.56 | 2872064 |
| 1712961000 | 104.24 | -0.56 | -0.53 | 104.17 | 104.54 | 103.55 | 2655366 |
| 1712874600 | 104.8 | 0.42 | 0.40 | 104.78 | 105.29 | 104.2 | 2989529 |
| 1712788200 | 104.38 | -4.02 | -3.71 | 105.16 | 106.02 | 104.11 | 6001751 |
| 1712701800 | 108.4 | -0.11 | -0.10 | 108.96 | 109.09 | 106.78 | 2054461 |
| 1712615400 | 108.51 | -0.08 | -0.07 | 108.93 | 109.31 | 108.12 | 1488131 |
| 1712356200 | 108.59 | 1.5 | 1.40 | 107.21 | 108.86 | 107.21 | 2657275 |
| 1712269800 | 107.09 | -1.54 | -1.42 | 109.81 | 110.39 | 106.775 | 2172103 |
| 1712183400 | 108.63 | 0.77 | 0.71 | 107.44 | 109.03 | 107.3 | 2121587 |
| 1712097000 | 107.86 | -2.28 | -2.07 | 108.89 | 108.9 | 107.1 | 4364191 |
| 1712010600 | 110.14 | -1.45 | -1.30 | 111.72 | 111.74 | 109.95 | 2593337 |
| 1711665000 | 111.59 | 0.94 | 0.85 | 111.16 | 111.96 | 110.68 | 1975093 |
| 1711578600 | 110.65 | 1.32 | 1.21 | 110.12 | 110.685 | 109.74 | 1847585 |
| 1711492200 | 109.33 | -0.21 | -0.19 | 109.91 | 110.15 | 109.22 | 1101994 |
| 1711405800 | 109.54 | -0.7 | -0.63 | 110.46 | 110.67 | 109.525 | 1511500 |
| 1711146600 | 110.24 | -0.81 | -0.73 | 111.03 | 111.21 | 110.02 | 1743560 |
| 1711060200 | 111.05 | 2.61 | 2.41 | 109.28 | 111.37 | 109.27 | 3324936 |
| 1710973800 | 108.44 | 1.92 | 1.80 | 106.61 | 108.72 | 106.29 | 2817645 |
| 1710887400 | 106.52 | 1.85 | 1.77 | 104.69 | 106.58 | 104.59 | 2581015 |
| 1710801000 | 104.67 | -0.52 | -0.49 | 105.7 | 106.07 | 104.49 | 1626109 |
| 1710541800 | 105.19 | 0.3 | 0.29 | 104.45 | 105.71 | 104.02 | 2704285 |
| 1710455400 | 104.89 | -1.98 | -1.85 | 106.64 | 107.16 | 103.99 | 4787781 |
| 1710369000 | 106.87 | 1.58 | 1.50 | 105.78 | 107.56 | 105.78 | 2511669 |
| 1710282600 | 105.29 | 1.47 | 1.42 | 103.86 | 105.54 | 103.35 | 2179362 |
| 1710196200 | 103.82 | -0.94 | -0.90 | 104.62 | 104.62 | 102.75 | 2309343 |
| 1709940600 | 104.76 | -1.28 | -1.21 | 106.37 | 106.91 | 104.63 | 2913222 |
| 1709854200 | 106.04 | 1.66 | 1.59 | 105.17 | 106.44 | 105.17 | 2737486 |
| 1709767800 | 104.38 | 0.94 | 0.91 | 104.38 | 104.745 | 103.78 | 1810416 |
| 1709681400 | 103.44 | -1.12 | -1.07 | 104.04 | 105.15 | 102.95 | 1969896 |
| 1709595000 | 104.56 | 0.17 | 0.16 | 104.73 | 105.48 | 104.42 | 2449097 |
| 1709335800 | 104.39 | 1.32 | 1.28 | 103.04 | 104.49 | 102.56 | 2086313 |
| 1709249400 | 103.07 | 0.81 | 0.79 | 102.68 | 103.325 | 102.345 | 2145217 |
| 1709163000 | 102.26 | -0.1 | -0.10 | 101.84 | 102.86 | 101.67 | 1197669 |
| 1709076600 | 102.36 | 0.81 | 0.80 | 102.5 | 102.745 | 101.75 | 1828218 |
| 1708990200 | 101.55 | 0.06 | 0.06 | 101.18 | 101.99 | 101.18 | 1485460 |
| 1708731000 | 101.49 | 0.92 | 0.91 | 100.98 | 101.895 | 100.78 | 2806959 |
| 1708644600 | 100.57 | 1.68 | 1.70 | 99.96 | 100.78 | 99.65 | 2305928 |
| 1708558200 | 98.89 | 0.33 | 0.33 | 99.02 | 99.51 | 98.06 | 2774853 |
| 1708471800 | 98.56 | 0.02 | 0.02 | 97.4 | 98.66 | 97.12 | 1795745 |
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
