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 | -2.02 | -1.99940611699 | 101.03 | 101.89 | 97.31 | 1517478 | 98.93433489 | CS |
| 4 | -5.96 | -5.67781270839 | 104.97 | 108.82 | 97.31 | 1465972 | 102.70728378 | CS |
| 12 | 11.97 | 13.7522977941 | 87.04 | 112.48 | 83.8 | 1918726 | 99.06456234 | CS |
| 26 | 25.81 | 35.2595628415 | 73.2 | 112.48 | 70.82 | 1879967 | 91.93364969 | CS |
| 52 | 36.24 | 57.7345865859 | 62.77 | 112.48 | 60.92 | 1954054 | 82.58447466 | CS |
| 156 | 21.91 | 28.4176394293 | 77.1 | 112.48 | 58.08 | 1795585 | 78.11617011 | CS |
| 260 | 25.26 | 34.2508474576 | 73.75 | 112.48 | 34.66 | 2041674 | 66.38115434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 100.06 | 0.64 | 0.64 | 100.28 | 101.33 | 99.29 | 1287940 |
| 1713911700 | 99.42 | 1.51 | 1.54 | 98.35 | 99.85 | 97.89 | 1744798 |
| 1713825300 | 97.91 | -0.04 | -0.04 | 98.74 | 98.7648 | 97.31 | 1830498 |
| 1713566100 | 97.95 | -2.19 | -2.19 | 99.84 | 100.74 | 97.75 | 1692488 |
| 1713479700 | 100.14 | -0.77 | -0.76 | 101.03 | 101.89 | 99.73 | 1031664 |
| 1713393300 | 100.91 | -1.63 | -1.59 | 103.33 | 103.33 | 100.54 | 1100777 |
| 1713306900 | 102.54 | 0.17 | 0.17 | 102.37 | 102.785 | 101.3 | 1319398 |
| 1713220500 | 102.37 | 0.56 | 0.55 | 102.8 | 103.62 | 101.85 | 1902004 |
| 1712961300 | 101.81 | -3.05 | -2.91 | 103.71 | 103.99 | 101.66 | 1346743 |
| 1712874900 | 104.86 | 2.26 | 2.20 | 103.3 | 104.955 | 102.77 | 1320574 |
| 1712788500 | 102.6 | -1.55 | -1.49 | 102.61 | 103.42 | 102.07 | 1047654 |
| 1712702100 | 104.15 | -1.67 | -1.58 | 106.04 | 106.9 | 103.5 | 1282126 |
| 1712615700 | 105.82 | 0.77 | 0.73 | 105.6 | 106.07 | 104.86 | 1581499 |
| 1712356500 | 105.05 | 0.25 | 0.24 | 105.35 | 105.46 | 104.17 | 1010101 |
| 1712270100 | 104.8 | -1.68 | -1.58 | 107.41 | 108.82 | 104.45 | 2552362 |
| 1712183700 | 106.48 | 1.76 | 1.68 | 104.33 | 106.89 | 104.26 | 1808787 |
| 1712097300 | 104.72 | -0.32 | -0.30 | 103.9 | 104.75 | 103.58 | 950542 |
| 1712010900 | 105.04 | 0.07 | 0.07 | 104.73 | 105.49 | 104.505 | 1472515 |
| 1711665300 | 104.97 | -0.25 | -0.24 | 104.97 | 105.7699 | 104.8 | 1418532 |
| 1711578900 | 105.22 | 0.5 | 0.48 | 105.47 | 105.55 | 104.3 | 955855 |
| 1711492500 | 104.72 | -0.2 | -0.19 | 105.43 | 105.7847 | 104.64 | 1194259 |
| 1711406100 | 104.92 | 0.19 | 0.18 | 104.54 | 105.58 | 104.1 | 1212208 |
| 1711146900 | 104.73 | -0.34 | -0.32 | 105.26 | 105.28 | 104.26 | 1039980 |
| 1711060500 | 105.07 | 0.63 | 0.60 | 105 | 105.54 | 104.37 | 1432213 |
| 1710974100 | 104.44 | 1.13 | 1.09 | 103 | 104.45 | 102.93 | 1728432 |
| 1710887700 | 103.31 | 1.51 | 1.48 | 101.44 | 103.405 | 100.66 | 1574818 |
| 1710801300 | 101.8 | -0.55 | -0.54 | 102.6 | 103.06 | 101.76 | 1542110 |
| 1710542100 | 102.35 | 0.22 | 0.22 | 101.25 | 102.42 | 101.07 | 6978226 |
| 1710455700 | 102.13 | -1.06 | -1.03 | 103.01 | 103.21 | 101.55 | 2007912 |
| 1710369300 | 103.19 | 0.66 | 0.64 | 102.79 | 103.2 | 101.51 | 2420855 |
| 1710282900 | 102.53 | -0.24 | -0.23 | 103.72 | 103.96 | 101.92 | 1747593 |
| 1710196500 | 102.77 | -0.49 | -0.47 | 102.85 | 103.36 | 101.87 | 1635256 |
| 1709940900 | 103.26 | -0.99 | -0.95 | 104.78 | 105.7999 | 103.25 | 1630857 |
| 1709854500 | 104.25 | -0.55 | -0.52 | 105.52 | 105.79 | 103.64 | 2354681 |
| 1709768100 | 104.8 | 2.12 | 2.06 | 103.88 | 106.3696 | 102.37 | 2709502 |
| 1709681700 | 102.68 | -0.65 | -0.63 | 103.42 | 103.7 | 101.555 | 3032547 |
| 1709595300 | 103.33 | -1.98 | -1.88 | 106 | 107.51 | 102.96 | 4380446 |
| 1709336100 | 105.31 | 16.19 | 18.17 | 105.88 | 112.48 | 104.93 | 12903469 |
| 1709249700 | 89.12 | 1.09 | 1.24 | 89.66 | 89.66 | 88.49 | 4785988 |
| 1709163300 | 88.03 | 0.86 | 0.99 | 86.55 | 88.38 | 86.43 | 1852968 |
| 1709076900 | 87.17 | -0.26 | -0.30 | 87.73 | 87.94 | 86.98 | 1299509 |
| 1708990500 | 87.43 | 0.03 | 0.03 | 87.4 | 88.12 | 87.04 | 1248280 |
| 1708731300 | 87.4 | 1.37 | 1.59 | 86.59 | 87.58 | 85.96 | 1602862 |
| 1708644900 | 86.03 | 1.43 | 1.69 | 85.66 | 86.5909 | 85.28 | 1738389 |
| 1708558500 | 84.6 | -0.86 | -1.01 | 85.05 | 85.05 | 83.8 | 1367872 |
| 1708472100 | 85.46 | -0.25 | -0.29 | 85.12 | 85.93 | 84.81 | 1546191 |
| 1708126500 | 85.71 | -1.56 | -1.79 | 87.26 | 87.505 | 85.6401 | 1195474 |
| 1708040100 | 87.27 | -0.49 | -0.56 | 87.78 | 88.58 | 86.45 | 1679056 |
| 1707953700 | 87.76 | 0.52 | 0.60 | 87.86 | 88.26 | 87.37 | 1536102 |
| 1707867300 | 87.24 | -3.42 | -3.77 | 88.94 | 88.94 | 86.57 | 1271255 |
| 1707780900 | 90.66 | 0.81 | 0.90 | 89.96 | 90.95 | 89.83 | 1461499 |
| 1707521700 | 89.85 | 0.93 | 1.05 | 89.07 | 90.34 | 88.78 | 1405558 |
| 1707435300 | 88.92 | 1.69 | 1.94 | 87.48 | 89.49 | 87.2 | 1385809 |
| 1707348900 | 87.23 | -0.37 | -0.42 | 87.89 | 87.98 | 86.785 | 1229526 |
| 1707262500 | 87.6 | 0.4 | 0.46 | 87.63 | 87.885 | 86.77 | 1121826 |
| 1707176100 | 87.2 | -0.64 | -0.73 | 87.62 | 87.675 | 86.41 | 1341469 |
| 1706916900 | 87.84 | 0.39 | 0.45 | 87.41 | 88.38 | 86.93 | 857257 |
| 1706830500 | 87.45 | 0.25 | 0.29 | 87.04 | 87.67 | 86.465 | 942190 |
| 1706744100 | 87.2 | -1.75 | -1.97 | 88.5 | 88.65 | 87.11 | 1649268 |
| 1706657700 | 88.95 | 0.46 | 0.52 | 88.95 | 89.75 | 88.68 | 1696289 |
| 1706571300 | 88.49 | 0.43 | 0.49 | 88.06 | 88.51 | 87.56 | 1137521 |
| 1706312100 | 88.06 | -1.18 | -1.32 | 89.265 | 88.66 | 87.64 | 1552130 |
| 1706225700 | 89.24 | 0.55 | 0.62 | 89.2 | 89.33 | 88.805 | 1065773 |
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
