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 | -4.34 | -3.73751291767 | 116.12 | 117.615 | 105.72 | 24796359 | 110.12774304 | CS |
| 4 | -7.66 | -6.41326188881 | 119.44 | 130.5431 | 105.72 | 25432589 | 119.77935617 | CS |
| 12 | 25.66 | 29.7956339991 | 86.12 | 130.5431 | 79.155 | 22719723 | 105.83903531 | CS |
| 26 | 43.28 | 63.1824817518 | 68.5 | 130.5431 | 63.875 | 17998192 | 95.05701902 | CS |
| 52 | 52.65 | 89.0410958904 | 59.13 | 130.5431 | 58.03 | 16628025 | 82.03802479 | CS |
| 156 | 25.31 | 29.2702671447 | 86.47 | 130.5431 | 48.44 | 18012240 | 73.85987836 | CS |
| 260 | 68.16 | 156.258596974 | 43.62 | 130.5431 | 31.13 | 19841122 | 64.35646968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 111.78 | -0.68 | -0.60 | 112.72 | 113.95 | 109.23 | 20470251 |
| 1713911700 | 112.46 | 3.34 | 3.06 | 109.71 | 112.8811 | 108.92 | 17860043 |
| 1713825300 | 109.12 | 2.35 | 2.20 | 107.6 | 110.22 | 106.63 | 19806233 |
| 1713566100 | 106.77 | -5.16 | -4.61 | 109.6 | 110.88 | 105.72 | 33757136 |
| 1713479700 | 111.93 | -4.4 | -3.78 | 116.12 | 117.615 | 111.48 | 32088131 |
| 1713393300 | 116.33 | -5.44 | -4.47 | 122.02 | 124.42 | 116.2 | 25388664 |
| 1713306900 | 121.77 | 0.4 | 0.33 | 119.38 | 122.5499 | 118.37 | 17434086 |
| 1713220500 | 121.37 | -1.15 | -0.94 | 123.63 | 124.78 | 120.622 | 17700450 |
| 1712961300 | 122.52 | -4.99 | -3.91 | 125.27 | 125.7199 | 121.835 | 24739649 |
| 1712874900 | 127.51 | 5.31 | 4.35 | 122.91 | 127.56 | 122.08 | 21715040 |
| 1712788500 | 122.2 | -0.43 | -0.35 | 120.13 | 124.48 | 119.93 | 22211359 |
| 1712702100 | 122.63 | -0.32 | -0.26 | 124.88 | 126.14 | 121.27 | 19218025 |
| 1712615700 | 122.95 | -0.63 | -0.51 | 129.055 | 129.69999 | 122.61 | 27912161 |
| 1712356500 | 123.58 | -0.51 | -0.41 | 124.4 | 124.5187 | 121.2001 | 23297421 |
| 1712270100 | 124.09 | -3.92 | -3.06 | 130 | 130.5431 | 123.65 | 35944739 |
| 1712183700 | 128.01 | 5.26 | 4.29 | 122.2 | 128.28 | 121.33 | 39966126 |
| 1712097300 | 122.75 | -1.55 | -1.25 | 122.71 | 123.68 | 120.92 | 24987791 |
| 1712010900 | 124.3 | 6.41 | 5.44 | 119.195 | 127.3799 | 119 | 44233195 |
| 1711665300 | 117.89 | -1.36 | -1.14 | 119.44 | 119.63 | 117.35 | 21207935 |
| 1711578900 | 119.25 | 0.45 | 0.38 | 119.45 | 120.112 | 117.08 | 29290781 |
| 1711492500 | 118.8 | 1.67 | 1.43 | 119 | 122.4599 | 118.17 | 44248052 |
| 1711406100 | 117.13 | 6.92 | 6.28 | 110.25 | 121.3681 | 110.4697 | 55675006 |
| 1711146900 | 110.21 | 0.36 | 0.33 | 109.31 | 111.34 | 107.0548 | 37264920 |
| 1711060500 | 109.85 | 13.6 | 14.13 | 113.365 | 113.38 | 108.83 | 89483619 |
| 1710974100 | 96.25 | 2.25 | 2.39 | 94.99 | 96.68 | 93.59 | 38742181 |
| 1710887700 | 94 | 0.22 | 0.23 | 92.58 | 94.16 | 91 | 21034010 |
| 1710801300 | 93.78 | 0.53 | 0.57 | 96.82 | 97.06 | 93.69 | 23091746 |
| 1710542100 | 93.25 | 1.82 | 1.99 | 92.48 | 94.7 | 92.02 | 29543369 |
| 1710455700 | 91.43 | -2.73 | -2.90 | 93.3 | 93.45 | 90.3 | 16694499 |
| 1710369300 | 94.16 | -3.26 | -3.35 | 95.32 | 95.34 | 93.1 | 16717082 |
| 1710282900 | 97.42 | 2.91 | 3.08 | 95.28 | 97.5 | 93.64 | 14979509 |
| 1710196500 | 94.51 | -3.11 | -3.19 | 95.9 | 96.44 | 93.525 | 15664354 |
| 1709940900 | 97.62 | -1.36 | -1.37 | 99.88 | 101.84 | 97.32 | 22537930 |
| 1709854500 | 98.98 | 3.42 | 3.58 | 98.93 | 99.69 | 97.47 | 24823729 |
| 1709768100 | 95.56 | 1.09 | 1.15 | 95.08 | 96.43 | 94.5577 | 14215061 |
| 1709681700 | 94.47 | -1.3 | -1.36 | 94.25 | 95.365 | 93.275 | 12869643 |
| 1709595300 | 95.77 | 0.62 | 0.65 | 96.9 | 97.38 | 94.6177 | 20900648 |
| 1709336100 | 95.15 | 4.54 | 5.01 | 91.92 | 96.059 | 91.92 | 23434850 |
| 1709249700 | 90.61 | 0.9 | 1.00 | 90.645 | 90.83 | 88.8201 | 17009257 |
| 1709163300 | 89.71 | -2.14 | -2.33 | 90.46 | 90.79 | 89.3 | 14183236 |
| 1709076900 | 91.85 | 2.39 | 2.67 | 91.89 | 92.745 | 90.49 | 21426366 |
| 1708990500 | 89.46 | 3.46 | 4.02 | 89.67 | 92.3499 | 88.9 | 28899882 |
| 1708731300 | 86 | 0.09 | 0.10 | 86.52 | 86.8199 | 85.05 | 10223964 |
| 1708644900 | 85.91 | 4.42 | 5.42 | 85.06 | 86.31 | 83.88 | 17502834 |
| 1708558500 | 81.49 | 0.78 | 0.97 | 80.79 | 81.5 | 79.94 | 9919936 |
| 1708472100 | 80.71 | 1.21 | 1.52 | 79.335 | 80.77 | 79.155 | 12738159 |
| 1708126500 | 79.5 | -2.13 | -2.61 | 80.94 | 81.3405 | 79.25 | 15547236 |
| 1708040100 | 81.63 | -0.2 | -0.24 | 82.24 | 82.71 | 81.51 | 11513240 |
| 1707953700 | 81.83 | 0.3 | 0.37 | 82.18 | 83.155 | 81.495 | 12868407 |
| 1707867300 | 81.53 | -4.17 | -4.87 | 82.47 | 82.935 | 80.765 | 21193752 |
| 1707780900 | 85.7 | 0.14 | 0.16 | 85.53 | 86.905 | 85.39 | 10355947 |
| 1707521700 | 85.56 | 0.68 | 0.80 | 85.06 | 85.62 | 83.96 | 12159011 |
| 1707435300 | 84.88 | -0.29 | -0.34 | 85.5 | 86.0346 | 84.53 | 12522740 |
| 1707348900 | 85.17 | 0.57 | 0.67 | 84.16 | 85.28 | 82.47 | 16364988 |
| 1707262500 | 84.6 | -2.38 | -2.74 | 86.86 | 87.19 | 83.72 | 12977449 |
| 1707176100 | 86.98 | 0.5 | 0.58 | 86.74 | 87.22 | 85.61 | 8405887 |
| 1706916900 | 86.48 | 0.87 | 1.02 | 85.07 | 86.61 | 84.941 | 10448866 |
| 1706830500 | 85.61 | -0.14 | -0.16 | 86.12 | 86.19 | 84.615 | 10421039 |
| 1706744100 | 85.75 | -0.41 | -0.48 | 85.1 | 86.92 | 84.7863 | 11393435 |
| 1706657700 | 86.16 | -2.91 | -3.27 | 88.08 | 88.79 | 85.765 | 12990783 |
| 1706571300 | 89.07 | 1.02 | 1.16 | 88.5 | 89.57 | 88.015 | 12100458 |
| 1706312100 | 88.05 | -1.15 | -1.29 | 87.24 | 88.5 | 86.29 | 14933537 |
| 1706225700 | 89.2 | 1.12 | 1.27 | 89.14 | 90.0446 | 88.495 | 15864794 |
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
