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 | -0.32 | -0.306660277911 | 104.35 | 108.7775 | 98.08 | 31844 | 102.21253511 | CS |
| 4 | 1.19 | 1.15713730066 | 102.84 | 112.55 | 97.75 | 38394 | 103.64886814 | CS |
| 12 | 9.87 | 10.4821580289 | 94.16 | 115.9 | 89.68 | 44337 | 102.19589513 | CS |
| 26 | 4.94 | 4.98536683823 | 99.09 | 119.71 | 82.86 | 50284 | 99.55637434 | CS |
| 52 | -67.84 | -39.471693722 | 171.87 | 178.64 | 82.86 | 45628 | 114.15313766 | CS |
| 156 | -157.97 | -60.2938931298 | 262 | 333.42 | 82.86 | 43293 | 176.96954515 | CS |
| 260 | -125.19 | -54.6156530844 | 229.22 | 333.42 | 82.86 | 44213 | 202.90232491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 106.62 | 4.36 | 4.26 | 102.05 | 108.58 | 101.26 | 34374 |
| 1713825300 | 102.26 | 1.52 | 1.51 | 101.19 | 103.55 | 99.54 | 36134 |
| 1713566100 | 100.74 | 1.12 | 1.12 | 98.91 | 101.95 | 98.08 | 27080 |
| 1713479700 | 99.62 | -1.52 | -1.50 | 101.01 | 103.32 | 99.54 | 31078 |
| 1713393300 | 101.14 | -1.36 | -1.33 | 104.35 | 104.6 | 101.01 | 30554 |
| 1713306900 | 102.5 | -1.95 | -1.87 | 103.9 | 105.19 | 101.93 | 24362 |
| 1713220500 | 104.45 | -0.56 | -0.53 | 104.18 | 108.12 | 102.29 | 29969 |
| 1712961300 | 105.01 | 0.29 | 0.28 | 104 | 106.26 | 102.2 | 59594 |
| 1712874900 | 104.72 | 0.67 | 0.64 | 104.58 | 105.09 | 102.02 | 23437 |
| 1712788500 | 104.05 | -2.84 | -2.66 | 102.71 | 104.36 | 102.35 | 39342 |
| 1712702100 | 106.89 | 0.75 | 0.71 | 105.91 | 107.6 | 103.58 | 29846 |
| 1712615700 | 106.14 | 5.22 | 5.17 | 103.2 | 106.94 | 103.2 | 39062 |
| 1712356500 | 100.92 | 0.76 | 0.76 | 98.86 | 103.1399 | 98.86 | 28547 |
| 1712270100 | 100.16 | 0.36 | 0.36 | 102.17 | 104.73 | 99.71 | 35611 |
| 1712183700 | 99.8 | 0.4 | 0.40 | 99.21 | 104.91 | 99.21 | 45671 |
| 1712097300 | 99.4 | -12.6 | -11.25 | 110.9 | 111.185 | 97.75 | 98385 |
| 1712010900 | 112 | 2.27 | 2.07 | 110.21 | 112.55 | 108.09 | 46233 |
| 1711665300 | 109.73 | 2.48 | 2.31 | 107.11 | 111.33 | 107.11 | 43175 |
| 1711578900 | 107.25 | 4.91 | 4.80 | 102.84 | 107.31 | 101.72 | 21490 |
| 1711492500 | 102.34 | 2.46 | 2.46 | 101.29 | 104.43 | 98.8274 | 42616 |
| 1711406100 | 99.88 | -3.13 | -3.04 | 104.04 | 104.39 | 99.27 | 25382 |
| 1711146900 | 103.01 | -3.52 | -3.30 | 107.48 | 108.51 | 102.27 | 23324 |
| 1711060500 | 106.53 | 2.08 | 1.99 | 105.81 | 108.45 | 103.15 | 60648 |
| 1710974100 | 104.45 | 2.67 | 2.62 | 102.06 | 104.72 | 101.02 | 34807 |
| 1710887700 | 101.78 | 0.06 | 0.06 | 101.77 | 102.985 | 100.75 | 25119 |
| 1710801300 | 101.72 | 0.64 | 0.63 | 100.87 | 103.6697 | 100.8 | 27488 |
| 1710542100 | 101.08 | 1.23 | 1.23 | 99.21 | 103.25 | 98.33 | 51694 |
| 1710455700 | 99.85 | -5.58 | -5.29 | 105.43 | 105.89 | 98.86 | 44392 |
| 1710369300 | 105.43 | -1.04 | -0.98 | 106.73 | 107.95 | 104.68 | 39477 |
| 1710282900 | 106.47 | -0.36 | -0.34 | 107.39 | 108.74 | 105.43 | 25139 |
| 1710196500 | 106.83 | -5.17 | -4.62 | 112.13 | 113.5 | 106 | 46149 |
| 1709940900 | 112 | -2.1 | -1.84 | 115.2 | 115.9 | 111.19 | 22341 |
| 1709854500 | 114.1 | 2.3 | 2.06 | 113.02 | 114.98 | 113.02 | 23277 |
| 1709768100 | 111.8 | 0.54 | 0.49 | 112.63 | 113.35 | 109.79 | 43833 |
| 1709681700 | 111.26 | -1.04 | -0.93 | 110.8 | 111.7 | 109.195 | 48274 |
| 1709595300 | 112.3 | 2.87 | 2.62 | 109.63 | 112.53 | 108.6 | 38391 |
| 1709336100 | 109.43 | 0.24 | 0.22 | 109.44 | 109.55 | 105.5 | 50332 |
| 1709249700 | 109.19 | 1.99 | 1.86 | 109.91 | 112.5 | 108.31 | 54594 |
| 1709163300 | 107.2 | -0.54 | -0.50 | 106.47 | 107.2 | 104.5 | 39515 |
| 1709076900 | 107.74 | 1.71 | 1.61 | 107.34 | 109.9848 | 105.68 | 34895 |
| 1708990500 | 106.03 | 1.29 | 1.23 | 104.67 | 106.84 | 104.04 | 17694 |
| 1708731300 | 104.74 | -0.31 | -0.30 | 104.52 | 105.9714 | 101.58 | 69644 |
| 1708644900 | 105.05 | 2.38 | 2.32 | 102.62 | 105.61 | 102.04 | 74140 |
| 1708558500 | 102.67 | -0.59 | -0.57 | 102.73 | 103.33 | 100.0675 | 32896 |
| 1708472100 | 103.26 | 0.55 | 0.54 | 101.33 | 103.73 | 100.2 | 38955 |
| 1708126500 | 102.71 | -1.56 | -1.50 | 103.02 | 106.29 | 101.82 | 63626 |
| 1708040100 | 104.27 | 7.13 | 7.34 | 98.73 | 106.54 | 97.61 | 70629 |
| 1707953700 | 97.14 | 6.28 | 6.91 | 92.66 | 97.62 | 90.71 | 70226 |
| 1707867300 | 90.86 | -4.47 | -4.69 | 93.46 | 94.97 | 89.68 | 59426 |
| 1707780900 | 95.33 | 1.48 | 1.58 | 94.51 | 96.18 | 94.2 | 42254 |
| 1707521700 | 93.85 | 0.46 | 0.49 | 93.82 | 94.4 | 91.245 | 53438 |
| 1707435300 | 93.39 | 2.77 | 3.06 | 91.85 | 93.42 | 90.1 | 54597 |
| 1707348900 | 90.62 | -5.29 | -5.52 | 96.94 | 96.94 | 90.32 | 65319 |
| 1707262500 | 95.91 | -3.39 | -3.41 | 99.06 | 101.9508 | 95.15 | 64553 |
| 1707176100 | 99.3 | 5.3 | 5.64 | 92.47 | 101.55 | 91.305 | 93335 |
| 1706916900 | 94 | -0.07 | -0.07 | 91.99 | 94.915 | 90.1 | 60727 |
| 1706830500 | 94.07 | 2.45 | 2.67 | 92.14 | 94.97 | 90.835 | 47992 |
| 1706744100 | 91.62 | -2.43 | -2.58 | 94.16 | 96.25 | 91.51 | 58291 |
| 1706657700 | 94.05 | -2.38 | -2.47 | 95.94 | 96.92 | 93.94 | 29858 |
| 1706571300 | 96.43 | 1.42 | 1.49 | 94.74 | 97.34 | 93.2 | 53977 |
| 1706312100 | 95.01 | 2.86 | 3.10 | 93.32 | 95.995 | 92.54 | 38302 |
| 1706225700 | 92.15 | -1.07 | -1.15 | 94.85 | 94.85 | 91.58 | 44809 |
| 1706139300 | 93.22 | 0.21 | 0.23 | 95.28 | 97.33 | 92.3 | 58538 |
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
