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 | 4.07 | 3.85124905375 | 105.68 | 110.27 | 102.91 | 1456184 | 104.79053559 | CS |
| 4 | 9.35 | 9.31274900398 | 100.4 | 110.27 | 98.55 | 1314509 | 104.08602123 | CS |
| 12 | 20.76 | 23.3284638723 | 88.99 | 110.27 | 86.1 | 1739114 | 95.07826582 | CS |
| 26 | 4.41 | 4.18644389596 | 105.34 | 110.435 | 86.1 | 1466958 | 97.81556026 | CS |
| 52 | 11.99 | 12.2647299509 | 97.76 | 116.59 | 86.1 | 1339363 | 99.6048811 | CS |
| 156 | 26.4 | 31.6736652669 | 83.35 | 128.4 | 71.72 | 1357693 | 97.15114611 | CS |
| 260 | 58.62 | 114.64893409 | 51.13 | 128.4 | 29 | 1316542 | 80.53270607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 109.52 | 3.01 | 2.83 | 106.93 | 110.27 | 106.38 | 2624951 |
| 1713480000 | 106.51 | 1.09 | 1.03 | 105.63 | 106.65 | 105.1 | 1341290 |
| 1713393600 | 105.42 | 1.47 | 1.41 | 105.01 | 105.6 | 104.44 | 2028767 |
| 1713307200 | 103.95 | 0.02 | 0.02 | 104 | 104.35 | 102.91 | 1396885 |
| 1713220800 | 103.93 | 0.16 | 0.15 | 104.85 | 105.59 | 103.165 | 977491 |
| 1712961600 | 103.77 | -2.15 | -2.03 | 105.68 | 106.25 | 103.715 | 1536487 |
| 1712875200 | 105.92 | -1.72 | -1.60 | 107.72 | 107.87 | 105.56 | 1245658 |
| 1712788800 | 107.64 | 0.58 | 0.54 | 106.34 | 107.76 | 105.8 | 1192066 |
| 1712702400 | 107.06 | 0.54 | 0.51 | 106.44 | 107.71 | 105.96 | 1236353 |
| 1712616000 | 106.52 | -0.34 | -0.32 | 107.09 | 107.56 | 106.105 | 1003343 |
| 1712356800 | 106.86 | 1.38 | 1.31 | 105.31 | 107.1 | 104.95 | 1260464 |
| 1712270400 | 105.48 | 1.73 | 1.67 | 104.5 | 106.51 | 103.79 | 1485629 |
| 1712184000 | 103.75 | -0.15 | -0.14 | 103.79 | 104.03 | 102.73 | 1057291 |
| 1712097600 | 103.9 | 1.61 | 1.57 | 102.33 | 104.12 | 102.3 | 1517524 |
| 1712011200 | 102.29 | -0.23 | -0.22 | 102.93 | 103.41 | 102.01 | 1072840 |
| 1711665600 | 102.52 | 0.1 | 0.10 | 102.41 | 103.67 | 102.36 | 1357339 |
| 1711579200 | 102.42 | 2.56 | 2.56 | 100.56 | 102.63 | 100.2101 | 1711698 |
| 1711492800 | 99.86 | -0.08 | -0.08 | 100.21 | 100.23 | 98.93 | 1154272 |
| 1711406400 | 99.94 | 0.72 | 0.73 | 99.5 | 100.64 | 99.35 | 1059057 |
| 1711147200 | 99.22 | -0.89 | -0.89 | 100.4 | 100.55 | 98.55 | 1341226 |
| 1711060800 | 100.11 | 2.7 | 2.77 | 97.9 | 100.36 | 97.47 | 2074115 |
| 1710974400 | 97.41 | -0.35 | -0.36 | 97 | 97.82 | 96.53 | 1164252 |
| 1710888000 | 97.76 | 1.07 | 1.11 | 96.89 | 97.8 | 96.34 | 1553044 |
| 1710801600 | 96.69 | 1.13 | 1.18 | 94.77 | 97.03 | 94.44 | 1820035 |
| 1710542400 | 95.56 | 1.35 | 1.43 | 94 | 95.99 | 93.99 | 6287959 |
| 1710456000 | 94.21 | -0.56 | -0.59 | 94.51 | 94.64 | 92.99 | 1911795 |
| 1710369600 | 94.77 | 1.1 | 1.17 | 94.21 | 95.84 | 93.6 | 2427990 |
| 1710283200 | 93.67 | -0.14 | -0.15 | 94.15 | 94.53 | 93.215 | 1381121 |
| 1710196800 | 93.81 | 1.61 | 1.75 | 92.1 | 94.49 | 92.1 | 1491644 |
| 1709941200 | 92.2 | -0.29 | -0.31 | 92.51 | 93.74 | 91.42 | 1224383 |
| 1709854800 | 92.49 | 0.61 | 0.66 | 92.39 | 93.28 | 91.83 | 1824212 |
| 1709768400 | 91.88 | 0.44 | 0.48 | 91.45 | 92.92 | 91.15 | 1507304 |
| 1709682000 | 91.44 | 1.35 | 1.50 | 90.28 | 92.5 | 90.07 | 1649888 |
| 1709595600 | 90.09 | -3.02 | -3.24 | 92.42 | 92.98 | 89.34 | 2013743 |
| 1709336400 | 93.11 | -1.26 | -1.34 | 94.42 | 94.5 | 92.865 | 1798633 |
| 1709250000 | 94.37 | 0.63 | 0.67 | 94.22 | 94.5 | 92.62 | 2301402 |
| 1709163600 | 93.74 | 0.62 | 0.67 | 93.06 | 93.91 | 92.36 | 1195260 |
| 1709077200 | 93.12 | -0.08 | -0.09 | 93.62 | 94.13 | 92.96 | 1265513 |
| 1708990800 | 93.2 | -0.45 | -0.48 | 93.71 | 93.84 | 92.455 | 1068474 |
| 1708731600 | 93.65 | -0.58 | -0.62 | 93.88 | 94.83 | 93.6 | 1816912 |
| 1708645200 | 94.23 | 1.17 | 1.26 | 92.63 | 94.56 | 91.85 | 2263226 |
| 1708558800 | 93.06 | 1.39 | 1.52 | 91.9 | 93.18 | 91.3 | 1843044 |
| 1708472400 | 91.67 | -0.01 | -0.01 | 91.14 | 92.15 | 90.82 | 2053935 |
| 1708126800 | 91.68 | 1.02 | 1.13 | 90.61 | 91.79 | 90.21 | 1659497 |
| 1708040400 | 90.66 | 1.14 | 1.27 | 88.71 | 90.69 | 88.35 | 2385741 |
| 1707954000 | 89.52 | 0.89 | 1.00 | 88.68 | 89.74 | 88.51 | 1848865 |
| 1707867600 | 88.63 | -2.05 | -2.26 | 89.85 | 90.905 | 88.22 | 2218161 |
| 1707781200 | 90.68 | 2.14 | 2.42 | 88.47 | 91.0096 | 88.47 | 2264328 |
| 1707522000 | 88.54 | 2.04 | 2.36 | 87.45 | 88.665 | 86.81 | 2690192 |
| 1707435600 | 86.5 | -1.45 | -1.65 | 88.03 | 88.28 | 86.11 | 2321358 |
| 1707349200 | 87.95 | -2.08 | -2.31 | 87.28 | 91.29 | 86.1 | 3610074 |
| 1707262800 | 90.03 | 1.03 | 1.16 | 89.4 | 90.77 | 89.23 | 2182271 |
| 1707176400 | 89 | -1.47 | -1.62 | 89.84 | 90.44 | 88.79 | 1854305 |
| 1706917200 | 90.47 | 0.07 | 0.08 | 90.19 | 90.97 | 89.43 | 1370830 |
| 1706830800 | 90.4 | 2.31 | 2.62 | 89.17 | 90.5 | 89.02 | 1448545 |
| 1706744400 | 88.09 | -2.21 | -2.45 | 89.8 | 90.01 | 88.07 | 1317655 |
| 1706658000 | 90.3 | 1.29 | 1.45 | 89.05 | 90.52 | 87.88 | 1712717 |
| 1706571600 | 89.01 | 0.71 | 0.80 | 88.65 | 89.22 | 87.99 | 1601812 |
| 1706312400 | 88.3 | -0.15 | -0.17 | 88.99 | 89.375 | 87.86 | 1468714 |
| 1706226000 | 88.45 | -0.66 | -0.74 | 89.8 | 90.22 | 88.05 | 1517401 |
| 1706139600 | 89.11 | -1.07 | -1.19 | 90.42 | 90.9 | 88.84 | 1744500 |
| 1706053200 | 90.18 | 1.42 | 1.60 | 89.28 | 90.71 | 88.961 | 2004616 |
| 1705966800 | 88.76 | -3.92 | -4.23 | 90.67 | 92.19 | 88.41 | 4338413 |
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
