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 | -8.98 | -7.91259141775 | 113.49 | 115.04 | 104.27 | 1246724 | 109.92533122 | CS |
| 4 | -10.06 | -8.78065811294 | 114.57 | 116.68 | 104.27 | 963916 | 112.81882151 | CS |
| 12 | -0.66 | -0.627555386517 | 105.17 | 121.65 | 98.34 | 1274109 | 111.22270459 | CS |
| 26 | 12.04 | 13.0204390613 | 92.47 | 121.65 | 80.62 | 1281518 | 104.50201658 | CS |
| 52 | 11.93 | 12.8861525167 | 92.58 | 121.65 | 80.62 | 1248974 | 101.65387399 | CS |
| 156 | -86.11 | -45.1736438989 | 190.62 | 201.68 | 75.38 | 1249840 | 118.46850516 | CS |
| 260 | 28.36 | 37.2422849639 | 76.15 | 201.68 | 58.2445 | 1335448 | 115.03034267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 107.84 | -2.11 | -1.92 | 109.06 | 110.055 | 107.76 | 1482099 |
| 1713393300 | 109.95 | -1.2 | -1.08 | 111.51 | 111.75 | 109.47 | 1385972 |
| 1713306900 | 111.15 | 1.08 | 0.98 | 110.21 | 112.11 | 110.1 | 957959 |
| 1713220500 | 110.07 | -1.29 | -1.16 | 112.64 | 112.99 | 109.05 | 1223932 |
| 1712961300 | 111.36 | -4.45 | -3.84 | 113.49 | 115.04 | 110.95 | 1222105 |
| 1712874900 | 115.81 | 2.43 | 2.14 | 114.17 | 116.33 | 112.71 | 794021 |
| 1712788500 | 113.38 | -3.11 | -2.67 | 113.8 | 115.27 | 112.57 | 926610 |
| 1712702100 | 116.49 | 2.03 | 1.77 | 115.51 | 116.63 | 114.73 | 833678 |
| 1712615700 | 114.46 | -0.63 | -0.55 | 114.96 | 115.52 | 113.38 | 639992 |
| 1712356500 | 115.09 | 2.09 | 1.85 | 112.67 | 115.17 | 112.67 | 758909 |
| 1712270100 | 113 | -1.9 | -1.65 | 116 | 116.64 | 112.53 | 1294515 |
| 1712183700 | 114.9 | 1.1 | 0.97 | 112.9 | 115.5 | 112.85 | 777544 |
| 1712097300 | 113.8 | -0.35 | -0.31 | 113 | 114.15 | 112.27 | 857223 |
| 1712010900 | 114.15 | -0.68 | -0.59 | 115.21 | 116.68 | 113.63 | 937586 |
| 1711665300 | 114.83 | 0.23 | 0.20 | 114.91 | 115.8 | 114.14 | 1142337 |
| 1711578900 | 114.6 | 1.96 | 1.74 | 113.48 | 114.715 | 112.41 | 949701 |
| 1711492500 | 112.64 | -1.11 | -0.98 | 113.41 | 115 | 112.55 | 885802 |
| 1711406100 | 113.75 | -0.63 | -0.55 | 112.93 | 114.21 | 112.175 | 771212 |
| 1711146900 | 114.38 | -1 | -0.87 | 114.57 | 115.76 | 114.24 | 539369 |
| 1711060500 | 115.38 | 1.86 | 1.64 | 115.94 | 117.88 | 114.76 | 1270979 |
| 1710974100 | 113.52 | 2.72 | 2.45 | 110.72 | 114.22 | 110.32 | 1069843 |
| 1710887700 | 110.8 | -0.48 | -0.43 | 110.54 | 111.195 | 109.08 | 1314152 |
| 1710801300 | 111.28 | -0.57 | -0.51 | 112.84 | 113.48 | 110.99 | 1319948 |
| 1710542100 | 111.85 | -1.73 | -1.52 | 111.77 | 113.19 | 111.58 | 2416163 |
| 1710455700 | 113.58 | -2.55 | -2.20 | 115.69 | 116.44 | 112.45 | 1685642 |
| 1710369300 | 116.13 | -4.04 | -3.36 | 119.21 | 120.18 | 115.68 | 1398883 |
| 1710282900 | 120.17 | 2.68 | 2.28 | 118.44 | 120.385 | 116.65 | 1009984 |
| 1710196500 | 117.49 | 1.42 | 1.22 | 115.22 | 117.53 | 114.95 | 904163 |
| 1709940900 | 116.07 | -2.72 | -2.29 | 119.01 | 119.75 | 116.05 | 1383634 |
| 1709854500 | 118.79 | 2.9 | 2.50 | 116.94 | 119.96 | 116.82 | 1137952 |
| 1709768100 | 115.89 | 2.6 | 2.29 | 115 | 118.725 | 114.97 | 1235342 |
| 1709681700 | 113.29 | -6.93 | -5.76 | 119.22 | 119.22 | 112.26 | 1406843 |
| 1709595300 | 120.22 | 0.6 | 0.50 | 121 | 121.65 | 119.62 | 1337142 |
| 1709336100 | 119.62 | 5.07 | 4.43 | 115 | 120.255 | 114.97 | 1803336 |
| 1709249700 | 114.55 | 2.5 | 2.23 | 113.65 | 114.77 | 112.4 | 1159237 |
| 1709163300 | 112.05 | -1.96 | -1.72 | 112.78 | 113.43 | 111.88 | 624345 |
| 1709076900 | 114.01 | 0.49 | 0.43 | 113.88 | 114.78 | 113.73 | 561686 |
| 1708990500 | 113.52 | 0.72 | 0.64 | 113.71 | 114.25 | 113.41 | 592386 |
| 1708731300 | 112.8 | -0.65 | -0.57 | 113.42 | 113.96 | 112.68 | 670576 |
| 1708644900 | 113.45 | 1.56 | 1.39 | 113.68 | 113.86 | 112.03 | 1010286 |
| 1708558500 | 111.89 | 0.03 | 0.03 | 110.93 | 111.92 | 110.185 | 864276 |
| 1708472100 | 111.86 | -0.31 | -0.28 | 111 | 112.55 | 110.9 | 1086134 |
| 1708126500 | 112.17 | -1.71 | -1.50 | 113.73 | 114.29 | 112.11 | 855496 |
| 1708040100 | 113.88 | 0.29 | 0.26 | 114 | 114.75 | 113.35 | 1222548 |
| 1707953700 | 113.59 | 1.88 | 1.68 | 112.8 | 113.9 | 111.81 | 1078429 |
| 1707867300 | 111.71 | -2.02 | -1.78 | 110.39 | 112.75 | 110 | 1332075 |
| 1707780900 | 113.73 | 1.41 | 1.26 | 112.41 | 114.79 | 111.76 | 1194082 |
| 1707521700 | 112.32 | -0.3 | -0.27 | 112.85 | 113.92 | 112.215 | 1132739 |
| 1707435300 | 112.62 | 1.77 | 1.60 | 110.48 | 113.71 | 110.48 | 1396229 |
| 1707348900 | 110.85 | 2.24 | 2.06 | 109.93 | 111.1 | 107.96 | 1608909 |
| 1707262500 | 108.61 | 1.28 | 1.19 | 107.72 | 108.72 | 106.6755 | 1762878 |
| 1707176100 | 107.33 | 3.74 | 3.61 | 104.19 | 108.13 | 104.03 | 1736408 |
| 1706916900 | 103.59 | -2.16 | -2.04 | 105.3 | 105.38 | 102.34 | 2167531 |
| 1706830500 | 105.75 | 6.01 | 6.03 | 105.07 | 108.43 | 102.78 | 3978867 |
| 1706744100 | 99.74 | -0.52 | -0.52 | 101.05 | 102.15 | 98.34 | 3620497 |
| 1706657700 | 100.26 | -3.44 | -3.32 | 103 | 103.19 | 100.11 | 2413434 |
| 1706571300 | 103.7 | 0.02 | 0.02 | 104 | 104.235 | 102.77 | 1620758 |
| 1706312100 | 103.68 | -2.76 | -2.59 | 105.17 | 105.845 | 102.72 | 1259685 |
| 1706225700 | 106.44 | 0.48 | 0.45 | 107.74 | 107.77 | 105.56 | 1307463 |
| 1706139300 | 105.96 | -1.81 | -1.68 | 107.86 | 108.29 | 105.59 | 1030229 |
| 1706052900 | 107.77 | 1.07 | 1.00 | 107.12 | 108.29 | 106.69 | 607008 |
| 1705966500 | 106.7 | 1.14 | 1.08 | 106.39 | 107.5668 | 105.89 | 874450 |
| 1705707300 | 105.56 | 1.78 | 1.72 | 105.11 | 106.23 | 103.82 | 1361078 |
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
