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 | -6.74 | -5.98525885801 | 112.61 | 113.39 | 104 | 1128942 | 107.78034445 | CS |
| 4 | 6.77 | 6.83148335015 | 99.1 | 113.39 | 97.2 | 1086294 | 106.44206876 | CS |
| 12 | -13.59 | -11.3761928679 | 119.46 | 120.5 | 89.06 | 1789081 | 99.4049151 | CS |
| 26 | -16.43 | -13.4341782502 | 122.3 | 135.67 | 89.06 | 1436851 | 107.73805808 | CS |
| 52 | 8.6 | 8.84136938419 | 97.27 | 135.67 | 76.3 | 1631297 | 101.05581425 | CS |
| 156 | -20.28 | -16.0760998811 | 126.15 | 145.89 | 59.9134 | 1378031 | 94.16425731 | CS |
| 260 | 56.33 | 113.706096084 | 49.54 | 145.89 | 24.36 | 1261164 | 84.39176411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 105.87 | 0.37 | 0.35 | 105.78 | 108.51 | 104.7 | 904909 |
| 1725576000 | 105.5 | -1.01 | -0.95 | 106.68 | 108.9415 | 105.35 | 832132 |
| 1725489600 | 106.51 | -1.5 | -1.39 | 106.16 | 106.99 | 104 | 1522600 |
| 1725403200 | 108.01 | -4.43 | -3.94 | 111.99 | 113.39 | 107.92 | 1408107 |
| 1725057600 | 112.44 | 1.78 | 1.61 | 112.61 | 112.85 | 109.32 | 752930 |
| 1724971200 | 110.66 | -0.34 | -0.31 | 112.41 | 112.77 | 110.32 | 790366 |
| 1724884800 | 111 | 0.08 | 0.07 | 110.4 | 111.645 | 109.64 | 895699 |
| 1724798400 | 110.92 | -0.1 | -0.09 | 109.92 | 111.635 | 109.4 | 1180047 |
| 1724712000 | 111.02 | -0.63 | -0.56 | 112.36 | 112.62 | 110.25 | 778027 |
| 1724452800 | 111.65 | 5.15 | 4.84 | 107.31 | 112.28 | 107.035 | 842795 |
| 1724366400 | 106.5 | -2.17 | -2.00 | 107.86 | 109.035 | 106.25 | 815475 |
| 1724280000 | 108.67 | 2.33 | 2.19 | 107.7 | 108.77 | 106.74 | 715121 |
| 1724193600 | 106.34 | -0.91 | -0.85 | 106.81 | 108.02 | 104.96 | 728608 |
| 1724107200 | 107.25 | 2.08 | 1.98 | 105.18 | 108.18 | 105.115 | 1308539 |
| 1723848000 | 105.17 | -0.35 | -0.33 | 105.16 | 106.36 | 103.51 | 1023411 |
| 1723761600 | 105.52 | 2.4 | 2.33 | 106 | 106.97 | 103.015 | 1219778 |
| 1723675200 | 103.12 | -0.79 | -0.76 | 104.53 | 105.15 | 101.77 | 1430566 |
| 1723588800 | 103.91 | 4.38 | 4.40 | 99.59 | 104.22 | 99.455 | 1857494 |
| 1723502400 | 99.53 | -0.09 | -0.09 | 99.69 | 99.88 | 97.2 | 1355800 |
| 1723243200 | 99.62 | 0.77 | 0.78 | 99.1 | 100 | 97.9 | 1182099 |
| 1723156800 | 98.85 | 2.37 | 2.46 | 96.98 | 99.45 | 96.57 | 1046477 |
| 1723070400 | 96.48 | -0.8 | -0.82 | 98.55 | 100.11 | 95.99 | 2294499 |
| 1722984000 | 97.28 | 0.24 | 0.25 | 97.85 | 98.86 | 94.485 | 1530226 |
| 1722897600 | 97.04 | -0.85 | -0.87 | 91.73 | 98.65 | 90.55 | 3327410 |
| 1722638400 | 97.89 | 3.75 | 3.98 | 93 | 98.59 | 89.06 | 4632778 |
| 1722552000 | 94.14 | -3.86 | -3.94 | 98.07 | 99.25 | 92.9 | 2727365 |
| 1722465600 | 98 | 2.26 | 2.36 | 96.9 | 100.74 | 94.93 | 2258700 |
| 1722379200 | 95.74 | -1.62 | -1.66 | 97.01 | 97.94 | 94.51 | 2527748 |
| 1722292800 | 97.36 | 1.31 | 1.36 | 96.64 | 97.65 | 95.2 | 1953923 |
| 1722033600 | 96.05 | 2.61 | 2.79 | 95.03 | 98.32 | 94.42 | 2001733 |
| 1721947200 | 93.44 | 2.36 | 2.59 | 90.87 | 95.93 | 90.27 | 1992511 |
| 1721860800 | 91.08 | -2.85 | -3.03 | 93.19 | 94.3 | 90.945 | 1244377 |
| 1721774400 | 93.93 | -0.04 | -0.04 | 93.44 | 95.15 | 92.9812 | 1244367 |
| 1721688000 | 93.97 | 1.33 | 1.44 | 94 | 95.9 | 92.19 | 1736403 |
| 1721428800 | 92.64 | -1.04 | -1.11 | 93.08 | 95.15 | 92.07 | 1334152 |
| 1721342400 | 93.68 | -0.32 | -0.34 | 94.08 | 98.52 | 92.86 | 1805377 |
| 1721256000 | 94 | -0.9 | -0.95 | 92.73 | 96.42 | 92.6 | 2281117 |
| 1721169600 | 94.9 | 4.36 | 4.82 | 91.83 | 95.35 | 91.39 | 3208527 |
| 1721083200 | 90.54 | -4.18 | -4.41 | 94.38 | 94.72 | 89.66 | 3040344 |
| 1720824000 | 94.72 | -1.25 | -1.30 | 95.47 | 97.16 | 94.65 | 2491610 |
| 1720737600 | 95.97 | 4.72 | 5.17 | 95.14 | 97.3 | 93.95 | 3964634 |
| 1720651200 | 91.25 | 1.38 | 1.54 | 89.89 | 92.17 | 89.15 | 3103227 |
| 1720564800 | 89.87 | -2.34 | -2.54 | 92.09 | 92.47 | 89.81 | 2234033 |
| 1720478400 | 92.21 | -0.98 | -1.05 | 93.73 | 94.335 | 91.1 | 3007246 |
| 1720219200 | 93.19 | -3.79 | -3.91 | 97.25 | 97.595 | 93.1 | 1894725 |
| 1720040640 | 96.98 | 0.91 | 0.95 | 96.71 | 98.1 | 96.28 | 1547925 |
| 1719960000 | 96.07 | 0.8 | 0.84 | 94.18 | 96.11 | 93.1 | 2064911 |
| 1719873600 | 95.27 | -5.45 | -5.41 | 98 | 98.85 | 94.73 | 2394212 |
| 1719614400 | 100.72 | 0 | 0.00 | 100.72 | 100.72 | 100.72 | 0 |
| 1719528000 | 100.72 | -4.84 | -4.59 | 104.89 | 104.89 | 100.24 | 2628967 |
| 1719441600 | 105.56 | 0.61 | 0.58 | 104.55 | 106.89 | 104.015 | 1542993 |
| 1719355200 | 104.95 | -8.79 | -7.73 | 112.71 | 112.71 | 104.9 | 3284532 |
| 1719268800 | 113.74 | -0.92 | -0.80 | 114.81 | 115.99 | 113.15 | 1297016 |
| 1719009600 | 114.66 | -2.83 | -2.41 | 116.78 | 117.345 | 113.4401 | 1766091 |
| 1718923200 | 117.49 | -2.32 | -1.94 | 119.03 | 120.295 | 116.03 | 1274716 |
| 1718750400 | 119.81 | 1.32 | 1.11 | 118.38 | 120.25 | 117.11 | 793747 |
| 1718664000 | 118.49 | 0.29 | 0.25 | 117.37 | 119.92 | 117.17 | 942611 |
| 1718404800 | 118.2 | -3.16 | -2.60 | 119.46 | 120.5 | 116.7 | 1127706 |
| 1718318400 | 121.36 | -0.54 | -0.44 | 122.26 | 122.62 | 120.05 | 888635 |
| 1718232000 | 121.9 | 6.04 | 5.21 | 121.77 | 126.24 | 121.16 | 1139610 |
| 1718145600 | 115.86 | -0.08 | -0.07 | 115.35 | 116.79 | 113.46 | 784666 |
| 1718059200 | 115.94 | -1.01 | -0.86 | 115.2 | 117.42 | 114.96 | 749946 |
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
