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 | -2.19 | -1.93736730361 | 113.04 | 114.8 | 108.8 | 308773 | 111.6523471 | CS |
| 4 | -5.91 | -5.06166495375 | 116.76 | 120.02 | 108.8 | 331327 | 115.10922631 | CS |
| 12 | 4.4 | 4.13339596054 | 106.45 | 121.99 | 102.1 | 419035 | 112.51905707 | CS |
| 26 | 26.12 | 30.8273338841 | 84.73 | 121.99 | 79.94 | 456523 | 104.31494174 | CS |
| 52 | 5.87 | 5.59154124595 | 104.98 | 121.99 | 77.205 | 442589 | 98.29268552 | CS |
| 156 | 14.65 | 15.2286902287 | 96.2 | 124.32 | 77.205 | 454841 | 100.98950428 | CS |
| 260 | 30.34 | 37.6847596572 | 80.51 | 124.32 | 30.89 | 502238 | 87.43316288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 110.64 | -0.64 | -0.58 | 111.99 | 112.35 | 110.54 | 295516 |
| 1713306900 | 111.28 | 0.08 | 0.07 | 110.64 | 112.27 | 108.8 | 349083 |
| 1713220500 | 111.2 | -0.47 | -0.42 | 113.01 | 113.52 | 109.7513 | 315150 |
| 1712961300 | 111.67 | -1.78 | -1.57 | 112.59 | 112.89 | 110.94 | 268729 |
| 1712874900 | 113.45 | 1.17 | 1.04 | 113.04 | 114.8 | 112.22 | 315388 |
| 1712788500 | 112.28 | -3.77 | -3.25 | 114.18 | 114.365 | 111.01 | 425849 |
| 1712702100 | 116.05 | 0.76 | 0.66 | 115.57 | 116.315 | 114.53 | 340703 |
| 1712615700 | 115.29 | 0.26 | 0.23 | 115.85 | 115.92 | 114.65 | 248655 |
| 1712356500 | 115.03 | 0.44 | 0.38 | 114.59 | 115.71 | 114.07 | 267238 |
| 1712270100 | 114.59 | -1 | -0.87 | 116.78 | 117 | 114.24 | 291904 |
| 1712183700 | 115.59 | 0.33 | 0.29 | 114.58 | 115.7599 | 114.58 | 247577 |
| 1712097300 | 115.26 | -0.83 | -0.71 | 115.14 | 115.59 | 113.98 | 333204 |
| 1712010900 | 116.09 | -3.32 | -2.78 | 119.21 | 119.36 | 115.925 | 386460 |
| 1711665300 | 119.41 | 0.68 | 0.57 | 118.59 | 120.02 | 118.34 | 339532 |
| 1711578900 | 118.73 | 2.52 | 2.17 | 117.48 | 119.305 | 117.02 | 457521 |
| 1711492500 | 116.21 | -0.82 | -0.70 | 117.2 | 118.01 | 116.02 | 399435 |
| 1711406100 | 117.03 | 0.46 | 0.39 | 116.57 | 117.52 | 116.2913 | 215842 |
| 1711146900 | 116.57 | -1.5 | -1.27 | 118.16 | 118.55 | 116.03 | 354249 |
| 1711060500 | 118.07 | 1.83 | 1.57 | 116.76 | 118.61 | 116.02 | 443184 |
| 1710974100 | 116.24 | 0.17 | 0.15 | 115.7 | 116.6625 | 115.14 | 342876 |
| 1710887700 | 116.07 | -0.11 | -0.09 | 115.63 | 116.7782 | 115.4599 | 400877 |
| 1710801300 | 116.18 | 0.09 | 0.08 | 115.6 | 117.1 | 115.6 | 297821 |
| 1710542100 | 116.09 | -0.36 | -0.31 | 115.95 | 117.79 | 115.79 | 808109 |
| 1710455700 | 116.45 | -0.98 | -0.83 | 116.13 | 116.62 | 114.28 | 517468 |
| 1710369300 | 117.43 | 0.14 | 0.12 | 117.37 | 118.74 | 117.08 | 368339 |
| 1710282900 | 117.29 | 0.52 | 0.45 | 116.77 | 117.5 | 116.15 | 363761 |
| 1710196500 | 116.77 | -1.39 | -1.18 | 117.57 | 118.25 | 116.5967 | 331525 |
| 1709940900 | 118.16 | -2.42 | -2.01 | 121.31 | 121.99 | 117.82 | 455347 |
| 1709854500 | 120.58 | 3.03 | 2.58 | 117.88 | 120.94 | 117.7125 | 861431 |
| 1709768100 | 117.55 | 0.42 | 0.36 | 117.94 | 119.57 | 117.45 | 921229 |
| 1709681700 | 117.13 | 1.11 | 0.96 | 115.32 | 117.4399 | 114.43 | 742072 |
| 1709595300 | 116.02 | 4.65 | 4.18 | 111.56 | 116.26 | 111.485 | 782799 |
| 1709336100 | 111.37 | 0.82 | 0.74 | 110.25 | 111.94 | 109.6701 | 449704 |
| 1709249700 | 110.55 | 1.96 | 1.80 | 109.12 | 111.14 | 108.3 | 545739 |
| 1709163300 | 108.59 | -0.84 | -0.77 | 108.35 | 110.525 | 108.23 | 429999 |
| 1709076900 | 109.43 | -0.1 | -0.09 | 110.38 | 110.58 | 108.435 | 272642 |
| 1708990500 | 109.53 | -0.55 | -0.50 | 109.04 | 110.07 | 107.22 | 560380 |
| 1708731300 | 110.08 | -2.75 | -2.44 | 115.95 | 117.6236 | 108.86 | 963929 |
| 1708644900 | 112.83 | 5.12 | 4.75 | 108.25 | 113.63 | 108.21 | 1005597 |
| 1708558500 | 107.71 | -0.12 | -0.11 | 107.61 | 108 | 106.61 | 508797 |
| 1708472100 | 107.83 | 0.58 | 0.54 | 106.66 | 108.05 | 106.425 | 499411 |
| 1708126500 | 107.25 | -0.72 | -0.67 | 106.43 | 107.4 | 105.445 | 421302 |
| 1708040100 | 107.97 | 1.93 | 1.82 | 106.66 | 108.14 | 106.39 | 355011 |
| 1707953700 | 106.04 | 1.49 | 1.43 | 105.62 | 106.13 | 104.11 | 328214 |
| 1707867300 | 104.55 | -2.65 | -2.47 | 104.26 | 104.96 | 102.1 | 512444 |
| 1707780900 | 107.2 | 1.28 | 1.21 | 106.07 | 107.82 | 106.07 | 435251 |
| 1707521700 | 105.92 | 0.25 | 0.24 | 105.75 | 106.28 | 104.7 | 268459 |
| 1707435300 | 105.67 | 1.14 | 1.09 | 104.36 | 106.39 | 104.36 | 348087 |
| 1707348900 | 104.53 | 0.25 | 0.24 | 104.52 | 105.5881 | 102.98 | 345410 |
| 1707262500 | 104.28 | 1.8 | 1.76 | 102.51 | 105.07 | 102.51 | 379347 |
| 1707176100 | 102.48 | -3.19 | -3.02 | 104.65 | 104.65 | 102.38 | 331847 |
| 1706916900 | 105.67 | -0.72 | -0.68 | 105.51 | 106.295 | 103.58 | 237990 |
| 1706830500 | 106.39 | 1.71 | 1.63 | 104.86 | 106.58 | 104.005 | 310944 |
| 1706744100 | 104.68 | -2.14 | -2.00 | 106.72 | 107.745 | 104.26 | 322573 |
| 1706657700 | 106.82 | -0.84 | -0.78 | 107.09 | 107.59 | 106.31 | 206566 |
| 1706571300 | 107.66 | 1.29 | 1.21 | 106.29 | 107.78 | 105.67 | 236500 |
| 1706312100 | 106.37 | 0.64 | 0.61 | 106.2 | 106.94 | 105.7401 | 202180 |
| 1706225700 | 105.73 | 0.53 | 0.50 | 106.45 | 107.65 | 105.48 | 336847 |
| 1706139300 | 105.2 | -1.49 | -1.40 | 108.05 | 108.05 | 104.81 | 173205 |
| 1706052900 | 106.69 | -0.1 | -0.09 | 107.42 | 107.89 | 105.67 | 177826 |
| 1705966500 | 106.79 | 1.03 | 0.97 | 106.48 | 107.68 | 106.02 | 316331 |
| 1705707300 | 105.76 | 2.21 | 2.13 | 103.56 | 105.85 | 102.72 | 373010 |
| 1705620900 | 103.55 | -0.35 | -0.34 | 104.5 | 104.5 | 102.61 | 370739 |
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
