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 | 5.65 | 5.21650817099 | 108.31 | 114.005 | 105.53 | 87346 | 109.33065649 | CS |
| 4 | -3.44 | -2.93015332198 | 117.4 | 119.37 | 101.145 | 172025 | 110.09308839 | CS |
| 12 | 13.96 | 13.96 | 100 | 122.81 | 90.92 | 114120 | 106.66202852 | CS |
| 26 | 48.77 | 74.8120877435 | 65.19 | 122.81 | 51.02 | 125244 | 87.11159044 | CS |
| 52 | 47.76 | 72.1450151057 | 66.2 | 122.81 | 51.02 | 119072 | 84.51591321 | CS |
| 156 | 78.35 | 220.0224656 | 35.61 | 122.81 | 30.95 | 104227 | 68.78759847 | CS |
| 260 | 98.83 | 653.205551884 | 15.13 | 122.81 | 5.07 | 98683 | 52.19611796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 113.96 | 4.65 | 4.25 | 110.49 | 114.005 | 109.73 | 66470 |
| 1714084500 | 109.31 | 0.31 | 0.28 | 107.25 | 110.86 | 105.53 | 89746 |
| 1713998100 | 109 | -2.76 | -2.47 | 110.06 | 112.35 | 108.42 | 84136 |
| 1713911700 | 111.76 | 1.88 | 1.71 | 109.93 | 112.7099 | 109.93 | 52782 |
| 1713825300 | 109.88 | 1.9 | 1.76 | 108.22 | 110.38 | 106.54 | 97460 |
| 1713566100 | 107.98 | -1.06 | -0.97 | 108.31 | 109.59 | 107.08 | 112605 |
| 1713479700 | 109.04 | -0.96 | -0.87 | 109.9 | 111.9 | 108.28 | 108097 |
| 1713393300 | 110 | -0.18 | -0.16 | 110.79 | 113 | 109.775 | 113726 |
| 1713306900 | 110.18 | 0.13 | 0.12 | 108.66 | 111.555 | 107.4826 | 127916 |
| 1713220500 | 110.05 | -0.61 | -0.55 | 110.66 | 111.82 | 109.33 | 133660 |
| 1712961300 | 110.66 | -2.4 | -2.12 | 112.07 | 113 | 109.43 | 85015 |
| 1712874900 | 113.06 | -0.74 | -0.65 | 113.91 | 115 | 111.1 | 127575 |
| 1712788500 | 113.8 | -1.9 | -1.64 | 109.98 | 116.14 | 109.98 | 223729 |
| 1712702100 | 115.7 | 1.19 | 1.04 | 114.25 | 119.37 | 114.09 | 241190 |
| 1712615700 | 114.51 | 4.46 | 4.05 | 109.95 | 116.31 | 109.03 | 212596 |
| 1712356500 | 110.05 | 6.2 | 5.97 | 111.01 | 116.47 | 109 | 609689 |
| 1712270100 | 103.85 | -0.31 | -0.30 | 105 | 105.12 | 101.5675 | 299766 |
| 1712183700 | 104.16 | -3.34 | -3.11 | 107.24 | 107.29 | 101.145 | 176486 |
| 1712097300 | 107.5 | -3.87 | -3.47 | 112.35 | 112.4 | 106.42 | 161734 |
| 1712010900 | 111.37 | -3.79 | -3.29 | 117.4 | 117.4 | 109.185 | 210572 |
| 1711665300 | 115.16 | -4.82 | -4.02 | 120.43 | 122.81 | 114.19 | 171524 |
| 1711578900 | 119.98 | 7.88 | 7.03 | 113.74 | 122.41 | 113.74 | 149049 |
| 1711492500 | 112.1 | -3.69 | -3.19 | 116.88 | 118.96 | 112.01 | 102869 |
| 1711406100 | 115.79 | 0.17 | 0.15 | 116.39 | 119 | 114.57 | 107296 |
| 1711146900 | 115.62 | 8.54 | 7.98 | 108.07 | 117.5492 | 107.1 | 142873 |
| 1711060500 | 107.08 | -1.25 | -1.15 | 108.93 | 111.36 | 105.88 | 121718 |
| 1710974100 | 108.33 | -1.76 | -1.60 | 110.2 | 111.8195 | 107.25 | 93510 |
| 1710887700 | 110.09 | 9.21 | 9.13 | 99.77 | 110.71 | 99.77 | 224101 |
| 1710801300 | 100.88 | 0.7 | 0.70 | 101.79 | 102.1121 | 98.02 | 56251 |
| 1710542100 | 100.18 | 1.5 | 1.52 | 98.29 | 102.555 | 98.15 | 74097 |
| 1710455700 | 98.68 | -2.28 | -2.26 | 100.96 | 102 | 97.09 | 55796 |
| 1710369300 | 100.96 | 3.95 | 4.07 | 96.61 | 101.9 | 96.38 | 71483 |
| 1710282900 | 97.01 | 4.44 | 4.80 | 92.21 | 97.5499 | 90.92 | 63866 |
| 1710196500 | 92.57 | -3.31 | -3.45 | 95.64 | 95.64 | 92.25 | 59382 |
| 1709940900 | 95.88 | 3.33 | 3.60 | 94.04 | 97.05 | 94.04 | 59802 |
| 1709854500 | 92.55 | 0.72 | 0.78 | 92.95 | 93.94 | 92.47 | 28895 |
| 1709768100 | 91.83 | -1.68 | -1.80 | 93.51 | 94.6 | 91.13 | 68335 |
| 1709681700 | 93.51 | -1.39 | -1.46 | 93.95 | 95.9152 | 92.33 | 68974 |
| 1709595300 | 94.9 | -0.35 | -0.37 | 94.92 | 96.62 | 92.385 | 140730 |
| 1709336100 | 95.25 | 0.22 | 0.23 | 95.49 | 96.935 | 94.57 | 53362 |
| 1709249700 | 95.03 | 2.06 | 2.22 | 94.83 | 95.9999 | 93.66 | 59318 |
| 1709163300 | 92.97 | -4.71 | -4.82 | 96.5 | 97.48 | 92.5501 | 59349 |
| 1709076900 | 97.68 | 2.8 | 2.95 | 95.32 | 97.92 | 94.8248 | 55306 |
| 1708990500 | 94.88 | -4.36 | -4.39 | 98.33 | 99.71 | 94.65 | 70065 |
| 1708731300 | 99.24 | -0.45 | -0.45 | 99.61 | 100.765 | 97.657 | 40052 |
| 1708644900 | 99.69 | 1.41 | 1.43 | 99.33 | 100.99 | 98.6644 | 66253 |
| 1708558500 | 98.28 | -0.41 | -0.42 | 98.63 | 100.02 | 97 | 83009 |
| 1708472100 | 98.69 | -4.38 | -4.25 | 102.44 | 102.4855 | 98.19 | 53276 |
| 1708126500 | 103.07 | -0.42 | -0.41 | 102.85 | 104.48 | 101.5029 | 55256 |
| 1708040100 | 103.49 | 4 | 4.02 | 99.82 | 104.86 | 99.82 | 75809 |
| 1707953700 | 99.49 | -1.51 | -1.50 | 102.65 | 102.65 | 98.3 | 72591 |
| 1707867300 | 101 | -6.34 | -5.91 | 102.52 | 104.7 | 100.83 | 100612 |
| 1707780900 | 107.34 | 3.68 | 3.55 | 103.1 | 108.22 | 102.94 | 90406 |
| 1707521700 | 103.66 | 1.04 | 1.01 | 101.92 | 104.15 | 100.55 | 110803 |
| 1707435300 | 102.62 | 3.47 | 3.50 | 99.72 | 103.16 | 98.93 | 73036 |
| 1707348900 | 99.15 | 3.84 | 4.03 | 95.93 | 99.17 | 95.2611 | 66257 |
| 1707262500 | 95.31 | -3.58 | -3.62 | 98.59 | 99.265 | 95.185 | 86417 |
| 1707176100 | 98.89 | 1.09 | 1.11 | 96.83 | 99.45 | 95.16 | 106632 |
| 1706916900 | 97.8 | -3.94 | -3.87 | 100 | 100.46 | 97.49 | 112121 |
| 1706830500 | 101.74 | 3.61 | 3.68 | 99.45 | 101.83 | 96.6001 | 101290 |
| 1706744100 | 98.13 | 0.96 | 0.99 | 97.18 | 101.65 | 96.96 | 190668 |
| 1706657700 | 97.17 | 1.44 | 1.50 | 95.75 | 98.58 | 90.5456 | 121739 |
| 1706571300 | 95.73 | 4.46 | 4.89 | 91.89 | 95.79 | 91.25 | 135763 |
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
