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 | 5.05 | 4.81962206528 | 104.78 | 116.19 | 104.4796 | 44982 | 111.0112501 | CS |
| 4 | -1.43 | -1.28527772784 | 111.26 | 116.19 | 104.14 | 39245 | 109.22761976 | CS |
| 12 | -0.49 | -0.444162436548 | 110.32 | 116.19 | 99 | 38768 | 108.94355195 | CS |
| 26 | 16.51 | 17.6918131162 | 93.32 | 116.19 | 84.45 | 44391 | 102.53228458 | CS |
| 52 | 31.03 | 39.3781725888 | 78.8 | 116.19 | 74.89 | 43249 | 98.97849069 | CS |
| 156 | 59.68 | 119.002991027 | 50.15 | 116.19 | 46.17 | 41182 | 83.61343965 | CS |
| 260 | 85.55 | 352.347611203 | 24.28 | 116.19 | 16.5 | 36734 | 66.45898864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 109.83 | -0.01 | -0.01 | 111 | 112.475 | 109.45 | 60743 |
| 1714084500 | 109.84 | -1.43 | -1.29 | 110 | 112.24 | 108.94 | 46378 |
| 1713998100 | 111.27 | -3.71 | -3.23 | 114.35 | 115.29 | 111.245 | 33657 |
| 1713911700 | 114.98 | 3.63 | 3.26 | 110.64 | 116.19 | 110.25 | 52443 |
| 1713825300 | 111.35 | 3.31 | 3.06 | 108.6 | 111.36 | 107.14 | 33423 |
| 1713566100 | 108.04 | 2.79 | 2.65 | 104.78 | 108.48 | 104.4796 | 58183 |
| 1713479700 | 105.25 | 0.54 | 0.52 | 105.88 | 107.44 | 105.04 | 39155 |
| 1713393300 | 104.71 | -3.84 | -3.54 | 108.64 | 109.44 | 104.14 | 48434 |
| 1713306900 | 108.55 | -1.53 | -1.39 | 109.22 | 110.51 | 108.435 | 81426 |
| 1713220500 | 110.08 | -0.21 | -0.19 | 110.38 | 111.79 | 109.43 | 23937 |
| 1712961300 | 110.29 | 0.43 | 0.39 | 110.45 | 110.67 | 109.1 | 40727 |
| 1712874900 | 109.86 | -0.29 | -0.26 | 110.44 | 110.715 | 109.67 | 43958 |
| 1712788500 | 110.15 | -1.88 | -1.68 | 109.04 | 110.605 | 108.57 | 53162 |
| 1712702100 | 112.03 | 3.99 | 3.69 | 108.75 | 114.065 | 108.75 | 22637 |
| 1712615700 | 108.04 | 0.91 | 0.85 | 107.59 | 109.28 | 106.74 | 19233 |
| 1712356500 | 107.13 | 0.95 | 0.89 | 106.27 | 107.8 | 106.27 | 25747 |
| 1712270100 | 106.18 | -1.44 | -1.34 | 108.67 | 109.82 | 105.7601 | 26766 |
| 1712183700 | 107.62 | -1.37 | -1.26 | 108.03 | 109.62 | 107.38 | 31390 |
| 1712097300 | 108.99 | -1.6 | -1.45 | 110.625 | 110.625 | 107.85 | 31205 |
| 1712010900 | 110.59 | -0.84 | -0.75 | 111.26 | 111.66 | 109.07 | 30641 |
| 1711665300 | 111.43 | 0.2 | 0.18 | 111.29 | 113.085 | 111.07 | 59874 |
| 1711578900 | 111.23 | 1.32 | 1.20 | 110.39 | 111.76 | 110.39 | 33787 |
| 1711492500 | 109.91 | -2.3 | -2.05 | 113.13 | 113.82 | 109.86 | 34206 |
| 1711406100 | 112.21 | -0.74 | -0.66 | 113.21 | 113.73 | 112.0173 | 24066 |
| 1711146900 | 112.95 | -0.55 | -0.48 | 114.05 | 114.05 | 112.52 | 66815 |
| 1711060500 | 113.5 | 1.84 | 1.65 | 112.64 | 114.67 | 112.11 | 38175 |
| 1710974100 | 111.66 | 0.04 | 0.04 | 111.07 | 112.26 | 110.6 | 25350 |
| 1710887700 | 111.62 | 2.39 | 2.19 | 109.69 | 111.62 | 109.5 | 21847 |
| 1710801300 | 109.23 | -3.1 | -2.76 | 112.1 | 113.9 | 109.12 | 36850 |
| 1710542100 | 112.33 | 0.08 | 0.07 | 111.22 | 112.33 | 111.115 | 67150 |
| 1710455700 | 112.25 | 2.03 | 1.84 | 110.16 | 112.25 | 108.28 | 44166 |
| 1710369300 | 110.22 | 1.22 | 1.12 | 108.51 | 110.22 | 108.31 | 49452 |
| 1710282900 | 109 | -0.21 | -0.19 | 108.99 | 109.52 | 108.31 | 29894 |
| 1710196500 | 109.21 | 1.66 | 1.54 | 107.82 | 109.54 | 107.73 | 30710 |
| 1709940900 | 107.55 | 0.78 | 0.73 | 107.92 | 108.005 | 106.48 | 80137 |
| 1709854500 | 106.77 | 1.06 | 1.00 | 106.79 | 107.01 | 105.7 | 34306 |
| 1709768100 | 105.71 | 1.87 | 1.80 | 105.3 | 106.01 | 103.79 | 41445 |
| 1709681700 | 103.84 | -1.84 | -1.74 | 104.83 | 105.6 | 103 | 36433 |
| 1709595300 | 105.68 | 0.16 | 0.15 | 106.23 | 107.5 | 104.41 | 29095 |
| 1709336100 | 105.52 | 0.36 | 0.34 | 104.78 | 106.35 | 104.1 | 25772 |
| 1709249700 | 105.16 | 1.51 | 1.46 | 105.06 | 107.12 | 104.3658 | 25517 |
| 1709163300 | 103.65 | -0.75 | -0.72 | 103.51 | 105.04 | 103.15 | 43162 |
| 1709076900 | 104.4 | -0.62 | -0.59 | 105.78 | 106.04 | 99.55 | 27440 |
| 1708990500 | 105.02 | -2.52 | -2.34 | 106.94 | 108.5 | 105.02 | 36764 |
| 1708731300 | 107.54 | 0.92 | 0.86 | 106.55 | 108.99 | 106 | 25379 |
| 1708644900 | 106.62 | 2.45 | 2.35 | 103.77 | 106.63 | 102.7401 | 35296 |
| 1708558500 | 104.17 | 1.05 | 1.02 | 103.22 | 104.26 | 99 | 35939 |
| 1708472100 | 103.12 | -5.8 | -5.33 | 107.78 | 107.78 | 103.05 | 55840 |
| 1708126500 | 108.92 | -1.08 | -0.98 | 110.4 | 110.67 | 108.24 | 43183 |
| 1708040100 | 110 | 2.5 | 2.33 | 107.67 | 110.69 | 107.42 | 58611 |
| 1707953700 | 107.5 | 0.63 | 0.59 | 107.77 | 108.81 | 106.605 | 45919 |
| 1707867300 | 106.87 | -5.55 | -4.94 | 108.81 | 110.35 | 106.47 | 50214 |
| 1707780900 | 112.42 | -0.2 | -0.18 | 112.88 | 113.5 | 112.42 | 34549 |
| 1707521700 | 112.62 | 1.71 | 1.54 | 111 | 112.64 | 110.78 | 27075 |
| 1707435300 | 110.91 | 2.25 | 2.07 | 109.34 | 110.91 | 107.87 | 45389 |
| 1707348900 | 108.66 | 0.39 | 0.36 | 108.4 | 109.82 | 108.38 | 17159 |
| 1707262500 | 108.27 | -0.53 | -0.49 | 108.87 | 109.97 | 107.9 | 20746 |
| 1707176100 | 108.8 | -4.09 | -3.62 | 111.61 | 111.61 | 106.68 | 26712 |
| 1706916900 | 112.89 | 1.33 | 1.19 | 110.32 | 113.855 | 108.7 | 38053 |
| 1706830500 | 111.56 | 1.52 | 1.38 | 110.99 | 112.83 | 110.39 | 44865 |
| 1706744100 | 110.04 | 1.27 | 1.17 | 110.19 | 111.93 | 107 | 52681 |
| 1706657700 | 108.77 | 6.8 | 6.67 | 102.2 | 108.84 | 100.61 | 54822 |
| 1706571300 | 101.97 | 3.93 | 4.01 | 98.11 | 102.16 | 97.96 | 45098 |
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
