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 | 5.12 | 4.78191837116 | 107.07 | 114.32 | 105.19 | 426784 | 109.45801688 | CS |
| 4 | -5.6 | -4.7542236183 | 117.79 | 119.16 | 105.19 | 311101 | 110.79332013 | CS |
| 12 | -5.48 | -4.65709186709 | 117.67 | 123.73 | 105.19 | 297500 | 114.42239176 | CS |
| 26 | -22.78 | -16.8778247018 | 134.97 | 136.4 | 105.19 | 305919 | 117.18394532 | CS |
| 52 | -34.52 | -23.5294117647 | 146.71 | 159.87 | 105.19 | 291711 | 128.46465472 | CS |
| 156 | -7.5 | -6.26618765143 | 119.69 | 171.66 | 88.82 | 290870 | 123.43415941 | CS |
| 260 | 51.18 | 83.8878872316 | 61.01 | 171.66 | 38.69 | 324738 | 102.51406401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 112.19 | 2.53 | 2.31 | 110.95 | 114.32 | 110.95 | 439424 |
| 1714084500 | 109.66 | -1.48 | -1.33 | 109.83 | 110.98 | 105.19 | 786052 |
| 1713998100 | 111.14 | 1.33 | 1.21 | 108.99 | 111.855 | 108.94 | 340829 |
| 1713911700 | 109.81 | 1.81 | 1.68 | 108.5 | 110.53 | 108.26 | 381781 |
| 1713825300 | 108 | -0.16 | -0.15 | 107.915 | 108.865 | 107.06 | 342635 |
| 1713566100 | 108.16 | 0.47 | 0.44 | 107.07 | 108.53 | 107.07 | 282624 |
| 1713479700 | 107.69 | 0.86 | 0.81 | 107.47 | 110.6 | 105.76 | 277148 |
| 1713393300 | 106.83 | -0.67 | -0.62 | 108.69 | 108.87 | 106.63 | 220486 |
| 1713306900 | 107.5 | -1.21 | -1.11 | 108.25 | 108.455 | 107 | 258425 |
| 1713220500 | 108.71 | -0.16 | -0.15 | 109.7 | 110.5 | 108.165 | 227168 |
| 1712961300 | 108.87 | -4.78 | -4.21 | 112.49 | 112.5 | 108.8 | 223518 |
| 1712874900 | 113.65 | 0.13 | 0.11 | 114.51 | 114.51 | 111.44 | 276162 |
| 1712788500 | 113.52 | -0.55 | -0.48 | 112.02 | 113.73 | 110.23 | 360063 |
| 1712702100 | 114.07 | 1.8 | 1.60 | 112.8 | 114.52 | 112.03 | 284035 |
| 1712615700 | 112.27 | 2.36 | 2.15 | 110.72 | 112.77 | 110.66 | 340834 |
| 1712356500 | 109.91 | -1.09 | -0.98 | 110.65 | 111.09 | 109.09 | 388960 |
| 1712270100 | 111 | -3.63 | -3.17 | 115.83 | 115.955 | 110.78 | 233539 |
| 1712183700 | 114.63 | -0.47 | -0.41 | 113.99 | 115.575 | 113.675 | 181170 |
| 1712097300 | 115.1 | -2.19 | -1.87 | 114.82 | 115.7 | 112.63 | 251512 |
| 1712010900 | 117.29 | -0.32 | -0.27 | 117.79 | 119.16 | 115.545 | 253970 |
| 1711665300 | 117.61 | 0.47 | 0.40 | 117.76 | 118.93 | 116.9 | 248276 |
| 1711578900 | 117.14 | 4.17 | 3.69 | 113.76 | 117.23 | 113.145 | 314646 |
| 1711492500 | 112.97 | -0.48 | -0.42 | 114.13 | 114.6 | 112.63 | 237573 |
| 1711406100 | 113.45 | -0.32 | -0.28 | 113.58 | 115.834 | 113.33 | 205441 |
| 1711146900 | 113.77 | -1.38 | -1.20 | 114.82 | 115.74 | 113.53 | 260610 |
| 1711060500 | 115.15 | 0.3 | 0.26 | 115.04 | 115.86 | 114 | 329139 |
| 1710974100 | 114.85 | 1.65 | 1.46 | 112.53 | 115.475 | 112.53 | 207089 |
| 1710887700 | 113.2 | -0.68 | -0.60 | 114.2 | 114.78 | 112.74 | 266688 |
| 1710801300 | 113.88 | 1.03 | 0.91 | 114.53 | 115.08 | 112.3 | 306795 |
| 1710542100 | 112.85 | -0.61 | -0.54 | 113.36 | 115.865 | 112.18 | 439054 |
| 1710455700 | 113.46 | -4.37 | -3.71 | 117.1 | 117.46 | 112.09 | 263033 |
| 1710369300 | 117.83 | 0.8 | 0.68 | 116 | 119.23 | 116 | 285710 |
| 1710282900 | 117.03 | 0.77 | 0.66 | 116.93 | 119.28 | 116 | 319532 |
| 1710196500 | 116.26 | -0.74 | -0.63 | 116.96 | 118.45 | 115.99 | 182131 |
| 1709940900 | 117 | -0.26 | -0.22 | 119.23 | 121.45 | 116.88 | 304310 |
| 1709854500 | 117.26 | 1.29 | 1.11 | 116.05 | 118.055 | 116.05 | 267007 |
| 1709768100 | 115.97 | -1.09 | -0.93 | 118.65 | 118.65 | 115.7 | 215533 |
| 1709681700 | 117.06 | 5 | 4.46 | 111.11 | 117.9 | 110.95 | 386118 |
| 1709595300 | 112.06 | -0.42 | -0.37 | 112.77 | 113.1 | 110.61 | 232286 |
| 1709336100 | 112.48 | -0.64 | -0.57 | 113.93 | 114.64 | 111.9369 | 308647 |
| 1709249700 | 113.12 | 0.57 | 0.51 | 114.69 | 116.19 | 112.17 | 380124 |
| 1709163300 | 112.55 | -2.61 | -2.27 | 113.62 | 114.12 | 112.46 | 292093 |
| 1709076900 | 115.16 | 0.26 | 0.23 | 116.67 | 117.48 | 114.695 | 232099 |
| 1708990500 | 114.9 | -0.13 | -0.11 | 114.81 | 115.945 | 113.43 | 267372 |
| 1708731300 | 115.03 | -1.21 | -1.04 | 116.69 | 116.865 | 114.8 | 280005 |
| 1708644900 | 116.24 | -0.47 | -0.40 | 115.91 | 117.44 | 115.01 | 301050 |
| 1708558500 | 116.71 | -0.83 | -0.71 | 116.44 | 117.775 | 115.23 | 378780 |
| 1708472100 | 117.54 | -1.52 | -1.28 | 118 | 120.96 | 113.62 | 481601 |
| 1708126500 | 119.06 | -4.07 | -3.31 | 122.98 | 123.73 | 118.775 | 469560 |
| 1708040100 | 123.13 | 5.78 | 4.93 | 118.64 | 123.24 | 118.64 | 299354 |
| 1707953700 | 117.35 | 1.16 | 1.00 | 118.39 | 118.47 | 116.335 | 209158 |
| 1707867300 | 116.19 | -4.9 | -4.05 | 117.31 | 118.08 | 115.33 | 256855 |
| 1707780900 | 121.09 | 1.08 | 0.90 | 119.73 | 122.74 | 119.73 | 201200 |
| 1707521700 | 120.01 | 0.2 | 0.17 | 120 | 120.78 | 118.59 | 365247 |
| 1707435300 | 119.81 | 2.6 | 2.22 | 116.99 | 119.89 | 115.97 | 610674 |
| 1707348900 | 117.21 | -2.92 | -2.43 | 120.97 | 120.97 | 116.97 | 241104 |
| 1707262500 | 120.13 | 2.78 | 2.37 | 116.8 | 120.7 | 116.79 | 165475 |
| 1707176100 | 117.35 | -1.55 | -1.30 | 118 | 118 | 116.33 | 149353 |
| 1706916900 | 118.9 | -0.14 | -0.12 | 117.67 | 119.815 | 116.33 | 183351 |
| 1706830500 | 119.04 | 3.75 | 3.25 | 116.73 | 119.69 | 116.1 | 209563 |
| 1706744100 | 115.29 | -3.96 | -3.32 | 119.55 | 120.18 | 115.01 | 228881 |
| 1706657700 | 119.25 | -0.93 | -0.77 | 120.38 | 121.35 | 119.17 | 165075 |
| 1706571300 | 120.18 | 1.57 | 1.32 | 118.38 | 120.46 | 117.75 | 186373 |
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
