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 | -2.67 | -2.35907404135 | 113.18 | 113.76 | 107.7825 | 123346 | 110.27010479 | CS |
| 4 | -4.49 | -3.90434782609 | 115 | 121.57 | 107.7825 | 145811 | 114.86390929 | CS |
| 12 | 17.36 | 18.6366076221 | 93.15 | 121.57 | 87.56 | 138170 | 107.47879033 | CS |
| 26 | 50.54 | 84.2754710689 | 59.97 | 121.57 | 55.83 | 134395 | 94.51865131 | CS |
| 52 | 59.54 | 116.813812046 | 50.97 | 121.57 | 48.12 | 102200 | 81.4788648 | CS |
| 156 | 34.34 | 45.0833661547 | 76.17 | 139.8 | 27.65 | 106629 | 72.07563325 | CS |
| 260 | 68.88 | 165.45760269 | 41.63 | 139.8 | 27.65 | 87045 | 66.27483057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 110.51 | 0.6 | 0.55 | 110.28 | 111.35 | 109.26 | 119892 |
| 1713393600 | 109.91 | -1.89 | -1.69 | 112.07 | 112.651 | 108.79 | 169616 |
| 1713307200 | 111.8 | 1.58 | 1.43 | 109.89 | 112.05 | 108.7773 | 88288 |
| 1713220800 | 110.22 | 0.87 | 0.80 | 110.14 | 111.2 | 109.18 | 126415 |
| 1712961600 | 109.35 | -1.33 | -1.20 | 110.96 | 111.73 | 107.7825 | 121887 |
| 1712875200 | 110.68 | -2.2 | -1.95 | 113.18 | 113.76 | 109.93 | 111252 |
| 1712788800 | 112.88 | -2.45 | -2.12 | 113.7 | 114.822 | 111.0601 | 166542 |
| 1712702400 | 115.33 | -0.68 | -0.59 | 115.96 | 116.84 | 113.19 | 88985 |
| 1712616000 | 116.01 | 1.49 | 1.30 | 116 | 118.4116 | 115.64 | 122539 |
| 1712356800 | 114.52 | 1.04 | 0.92 | 115.11 | 115.4 | 113.48 | 72359 |
| 1712270400 | 113.48 | -2.02 | -1.75 | 115.67 | 117.5881 | 112.33 | 129595 |
| 1712184000 | 115.5 | -0.46 | -0.40 | 115.37 | 117.83 | 114.52 | 151066 |
| 1712097600 | 115.96 | 0.78 | 0.68 | 115 | 117.58 | 113.675 | 141157 |
| 1712011200 | 115.18 | -0.9 | -0.78 | 114.71 | 116.268 | 114.36 | 96534 |
| 1711665600 | 116.08 | 0.55 | 0.48 | 115.53 | 117.1727 | 113.6 | 183473 |
| 1711579200 | 115.53 | -3.43 | -2.88 | 119.62 | 120.03 | 115.4 | 141941 |
| 1711492800 | 118.96 | 1.68 | 1.43 | 117.41 | 119.67 | 115.39 | 197335 |
| 1711406400 | 117.28 | -1.44 | -1.21 | 119.45 | 121.57 | 117.2 | 203706 |
| 1711147200 | 118.72 | 2.89 | 2.50 | 117.11 | 119.6 | 116.08 | 289066 |
| 1711060800 | 115.83 | 1.95 | 1.71 | 115 | 116.47 | 114.06 | 175245 |
| 1710974400 | 113.88 | 3.52 | 3.19 | 110.36 | 114.03 | 110.2 | 120107 |
| 1710888000 | 110.36 | 0.71 | 0.65 | 110.15 | 110.61 | 108.89 | 357999 |
| 1710801600 | 109.65 | -1.71 | -1.54 | 111.36 | 112.925 | 109.42 | 146270 |
| 1710542400 | 111.36 | -0.44 | -0.39 | 111.24 | 113 | 111.06 | 448512 |
| 1710456000 | 111.8 | -3.01 | -2.62 | 115.32 | 115.43 | 109.88 | 189779 |
| 1710369600 | 114.81 | 2.41 | 2.14 | 113.06 | 114.93 | 112.375 | 134130 |
| 1710283200 | 112.4 | -0.19 | -0.17 | 113.95 | 114.2 | 110.025 | 270799 |
| 1710196800 | 112.59 | -0.36 | -0.32 | 113.79 | 114.1571 | 109.82 | 232247 |
| 1709941200 | 112.95 | 13.74 | 13.85 | 112.25 | 117.65 | 108.0101 | 699091 |
| 1709854800 | 99.21 | 1.05 | 1.07 | 98.51 | 99.96 | 97.105 | 96591 |
| 1709768400 | 98.16 | 1.08 | 1.11 | 97.61 | 98.4 | 97.025 | 115636 |
| 1709682000 | 97.08 | -2.01 | -2.03 | 98.72 | 100.05 | 96.82 | 92858 |
| 1709595600 | 99.09 | -0.34 | -0.34 | 99.29 | 101.12 | 98.6201 | 103207 |
| 1709336400 | 99.43 | 1.81 | 1.85 | 97.98 | 100.9599 | 97.04 | 77987 |
| 1709250000 | 97.62 | -0.01 | -0.01 | 98.38 | 98.4099 | 96.94 | 66336 |
| 1709163600 | 97.63 | -1 | -1.01 | 97.82 | 98.58 | 97.22 | 35503 |
| 1709077200 | 98.63 | 0.42 | 0.43 | 98.53 | 99.6476 | 97.956 | 31575 |
| 1708990800 | 98.21 | -1.29 | -1.30 | 99.13 | 99.76 | 97.9273 | 58414 |
| 1708731600 | 99.5 | 3.32 | 3.45 | 96.71 | 99.635 | 96.71 | 60420 |
| 1708645200 | 96.18 | 0.68 | 0.71 | 96.41 | 96.41 | 94.84 | 116494 |
| 1708558800 | 95.5 | -2.12 | -2.17 | 97.41 | 97.41 | 94.1501 | 118981 |
| 1708472400 | 97.62 | -1.45 | -1.46 | 98.73 | 99.8306 | 97.41 | 62670 |
| 1708126800 | 99.07 | 1.55 | 1.59 | 97.5 | 100 | 96.22 | 117878 |
| 1708040400 | 97.52 | 2.44 | 2.57 | 95.37 | 100.0699 | 94.68 | 163055 |
| 1707954000 | 95.08 | 1.41 | 1.51 | 94.55 | 95.14 | 92.8 | 68007 |
| 1707867600 | 93.67 | -1.34 | -1.41 | 94.25 | 95.73 | 92.84 | 362167 |
| 1707781200 | 95.01 | 1.22 | 1.30 | 93.27 | 96.035 | 93.27 | 76279 |
| 1707522000 | 93.79 | 0.77 | 0.83 | 93.41 | 93.95 | 92.92 | 65401 |
| 1707435600 | 93.02 | 1.95 | 2.14 | 91.14 | 93.28 | 91.08 | 74033 |
| 1707349200 | 91.07 | -1.01 | -1.10 | 92.12 | 92.65 | 90.72 | 107505 |
| 1707262800 | 92.08 | 0.54 | 0.59 | 91.72 | 93.7 | 91 | 50057 |
| 1707176400 | 91.54 | 0.67 | 0.74 | 89.83 | 92.7 | 88.9801 | 62764 |
| 1706917200 | 90.87 | -0.24 | -0.26 | 91.04 | 91.96 | 90.165 | 35149 |
| 1706830800 | 91.11 | 1.44 | 1.61 | 89.62 | 91.19 | 87.56 | 83263 |
| 1706744400 | 89.67 | -1.81 | -1.98 | 91.68 | 91.93 | 89.64 | 109159 |
| 1706658000 | 91.48 | -0.64 | -0.69 | 92.29 | 92.53 | 90.3 | 50477 |
| 1706571600 | 92.12 | -0.14 | -0.15 | 92.03 | 92.81 | 90.85 | 85676 |
| 1706312400 | 92.26 | 1.1 | 1.21 | 91.55 | 92.27 | 91.08 | 44045 |
| 1706226000 | 91.16 | -0.83 | -0.90 | 93.15 | 93.15 | 90.92 | 53850 |
| 1706139600 | 91.99 | -2.94 | -3.10 | 96 | 96 | 91.96 | 193288 |
| 1706053200 | 94.93 | 5.02 | 5.58 | 89.07 | 95.99 | 88.23 | 248414 |
| 1705966800 | 89.91 | 1.54 | 1.74 | 88.37 | 90.44 | 88.37 | 61706 |
| 1705707600 | 88.37 | -1.07 | -1.20 | 90 | 90 | 88.21 | 44663 |
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
