We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.73 | -7.85249898415 | 98.44 | 101.25 | 87.5 | 429046 | 99.1431616 | CS |
| 4 | -22.55 | -19.909941727 | 113.26 | 116.13 | 87.5 | 285150 | 103.44799507 | CS |
| 12 | -26.55 | -22.6419921542 | 117.26 | 127.83 | 87.5 | 215163 | 112.24459781 | CS |
| 26 | -12.3 | -11.9405882924 | 103.01 | 127.83 | 87.5 | 231025 | 111.97990127 | CS |
| 52 | 4.21 | 4.86705202312 | 86.5 | 143.68 | 81.14 | 326999 | 110.52580834 | CS |
| 156 | -136.76 | -60.1222139183 | 227.47 | 256.26 | 81.14 | 281020 | 133.47200882 | CS |
| 260 | -25.89 | -22.2041166381 | 116.6 | 265.97 | 81.14 | 253477 | 148.58387229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 90.71 | -9.57 | -9.54 | 98.15 | 100 | 87.5 | 1849270 |
| 1713911700 | 100.28 | 0.58 | 0.58 | 99.73 | 101.25 | 99.73 | 591130 |
| 1713825300 | 99.7 | -0.3 | -0.30 | 99.82 | 100.7 | 98.78 | 346392 |
| 1713566100 | 100 | 1.61 | 1.64 | 97.81 | 100.14 | 97.81 | 383560 |
| 1713479700 | 98.39 | 2.24 | 2.33 | 96.49 | 99.85 | 95.52 | 568419 |
| 1713393300 | 96.15 | -2.11 | -2.15 | 98.44 | 99.81 | 95.14 | 255730 |
| 1713306900 | 98.26 | 0.73 | 0.75 | 96.44 | 99.25 | 95.36 | 258139 |
| 1713220500 | 97.53 | -2.32 | -2.32 | 100.49 | 100.66 | 96.52 | 248373 |
| 1712961300 | 99.85 | -2.4 | -2.35 | 101.19 | 102.26 | 99.37 | 223562 |
| 1712874900 | 102.25 | -2.27 | -2.17 | 104.95 | 104.95 | 101.6587 | 289322 |
| 1712788500 | 104.52 | -4.19 | -3.85 | 105.17 | 105.85 | 103 | 291399 |
| 1712702100 | 108.71 | 3.21 | 3.04 | 106.35 | 108.71 | 106.35 | 260764 |
| 1712615700 | 105.5 | -0.51 | -0.48 | 106.5 | 107.4 | 104.79 | 258487 |
| 1712356500 | 106.01 | -1.79 | -1.66 | 107.22 | 108.65 | 104.85 | 300189 |
| 1712270100 | 107.8 | -1.07 | -0.98 | 110.32 | 110.57 | 107.575 | 239361 |
| 1712183700 | 108.87 | -1.85 | -1.67 | 110.48 | 111.12 | 108.77 | 111862 |
| 1712097300 | 110.72 | -4.07 | -3.55 | 113.45 | 113.865 | 109.05 | 220347 |
| 1712010900 | 114.79 | -0.45 | -0.39 | 115.81 | 115.81 | 113.89 | 200335 |
| 1711665300 | 115.24 | 0.3 | 0.26 | 115.64 | 116.13 | 114.61 | 242589 |
| 1711578900 | 114.94 | 2.05 | 1.82 | 113.26 | 115.065 | 113.26 | 156727 |
| 1711492500 | 112.89 | -1.16 | -1.02 | 115.15 | 115.15 | 112.7 | 146664 |
| 1711406100 | 114.05 | 1.53 | 1.36 | 112.75 | 115.3 | 112.74 | 209216 |
| 1711146900 | 112.52 | -3.38 | -2.92 | 115.9 | 116.6 | 112.31 | 188999 |
| 1711060500 | 115.9 | 0.4 | 0.35 | 115.74 | 117.94 | 115.2923 | 213181 |
| 1710974100 | 115.5 | 0.31 | 0.27 | 114.54 | 116.6 | 114.54 | 329201 |
| 1710887700 | 115.19 | 0.95 | 0.83 | 113.97 | 115.675 | 113.35 | 193716 |
| 1710801300 | 114.24 | -2.67 | -2.28 | 116.95 | 118.11 | 114.02 | 183273 |
| 1710542100 | 116.91 | -0.18 | -0.15 | 116.28 | 118.64 | 116.28 | 330268 |
| 1710455700 | 117.09 | -2.53 | -2.12 | 119.21 | 119.21 | 116.15 | 129139 |
| 1710369300 | 119.62 | 0.19 | 0.16 | 118.65 | 120.76 | 118.65 | 125774 |
| 1710282900 | 119.43 | -1.53 | -1.26 | 120.89 | 121.123 | 118.44 | 145675 |
| 1710196500 | 120.96 | -3.4 | -2.73 | 123.9 | 124.83 | 119.88 | 242489 |
| 1709940900 | 124.36 | 2.28 | 1.87 | 123.5 | 125.54 | 122.699 | 125196 |
| 1709854500 | 122.08 | 0.76 | 0.63 | 122.53 | 123.6909 | 121.98 | 155599 |
| 1709768100 | 121.32 | -0.13 | -0.11 | 122.13 | 122.78 | 120.81 | 165449 |
| 1709681700 | 121.45 | -1.72 | -1.40 | 122.96 | 124.33 | 121.265 | 136699 |
| 1709595300 | 123.17 | -1.2 | -0.96 | 124.48 | 126.26 | 123.15 | 103280 |
| 1709336100 | 124.37 | -0.63 | -0.50 | 124.52 | 125.43 | 122.57 | 104284 |
| 1709249700 | 125 | -0.78 | -0.62 | 127.21 | 127.615 | 123.902 | 186298 |
| 1709163300 | 125.78 | -0.5 | -0.40 | 125.06 | 127.83 | 125.06 | 181005 |
| 1709076900 | 126.28 | 2.37 | 1.91 | 124.49 | 126.82 | 124.49 | 150544 |
| 1708990500 | 123.91 | -1.66 | -1.32 | 124.45 | 126.76 | 123.63 | 111987 |
| 1708731300 | 125.57 | -0.45 | -0.36 | 125.94 | 126.92 | 124.61 | 116870 |
| 1708644900 | 126.02 | 1.93 | 1.56 | 123.47 | 126.645 | 123.39 | 158861 |
| 1708558500 | 124.09 | 1.27 | 1.03 | 122.65 | 124.22 | 121.89 | 187420 |
| 1708472100 | 122.82 | 0.75 | 0.61 | 120.11 | 122.98 | 119.19 | 158600 |
| 1708126500 | 122.07 | -2.68 | -2.15 | 123.62 | 124.01 | 121.5 | 152010 |
| 1708040100 | 124.75 | 3.53 | 2.91 | 122 | 125.92 | 122 | 221180 |
| 1707953700 | 121.22 | 2.42 | 2.04 | 120.86 | 121.639 | 118.71 | 145941 |
| 1707867300 | 118.8 | -3.66 | -2.99 | 116.77 | 120.38 | 115.67 | 257524 |
| 1707780900 | 122.46 | 5.94 | 5.10 | 115.99 | 123.06 | 115.99 | 325926 |
| 1707521700 | 116.52 | 0.34 | 0.29 | 116.54 | 116.7 | 114.64 | 128512 |
| 1707435300 | 116.18 | 2.69 | 2.37 | 113.15 | 116.34 | 113.15 | 138684 |
| 1707348900 | 113.49 | -1.49 | -1.30 | 114.82 | 114.83 | 113.035 | 132466 |
| 1707262500 | 114.98 | 3 | 2.68 | 111.89 | 114.98 | 111.84 | 115159 |
| 1707176100 | 111.98 | -4.86 | -4.16 | 115.2 | 115.37 | 110.72 | 339149 |
| 1706916900 | 116.84 | 1.45 | 1.26 | 113.32 | 118.52 | 113.145 | 142658 |
| 1706830500 | 115.39 | 0.89 | 0.78 | 115.08 | 117.15 | 113.96 | 221983 |
| 1706744100 | 114.5 | -3 | -2.55 | 117.26 | 117.69 | 113.86 | 263174 |
| 1706657700 | 117.5 | -3.3 | -2.73 | 119.76 | 119.76 | 117.13 | 236049 |
| 1706571300 | 120.8 | -2.64 | -2.14 | 122.78 | 123.06 | 118.575 | 225910 |
| 1706312100 | 123.44 | 2.33 | 1.92 | 122.38 | 124.73 | 120.75 | 198415 |
| 1706225700 | 121.11 | 2.73 | 2.31 | 120.26 | 121.33 | 119 | 176682 |
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
