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 | 2.44 | 2.44758752132 | 99.69 | 102.55 | 99.17 | 1488068 | 100.44819667 | CS |
| 4 | 0.05 | 0.0489811912226 | 102.08 | 106.69 | 98.7 | 1501816 | 102.06180818 | CS |
| 12 | 9.13 | 9.81720430108 | 93 | 106.69 | 91.5 | 2031050 | 99.641589 | CS |
| 26 | 12.46 | 13.8953942233 | 89.67 | 106.69 | 88.46 | 1882123 | 96.91228654 | CS |
| 52 | 11.81 | 13.0757307352 | 90.32 | 106.69 | 84.8 | 1899554 | 95.27968311 | CS |
| 156 | -2.57 | -2.45463228271 | 104.7 | 118.015 | 71.46 | 2049027 | 94.53323601 | CS |
| 260 | 14.47 | 16.5069587041 | 87.66 | 118.015 | 33.71 | 2203879 | 86.98541637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 102.13 | 2.45 | 2.46 | 101.33 | 102.55 | 100.75 | 2651714 |
| 1714084800 | 99.68 | -1.1 | -1.09 | 100.69 | 100.995 | 99.19 | 1717861 |
| 1713998400 | 100.78 | 0.23 | 0.23 | 100.04 | 100.81 | 99.75 | 1126072 |
| 1713912000 | 100.55 | -0.04 | -0.04 | 99.73 | 100.96 | 99.59 | 1093910 |
| 1713825600 | 100.59 | -0.15 | -0.15 | 100.53 | 101.13 | 99.645 | 1513203 |
| 1713566400 | 100.74 | 1.34 | 1.35 | 99.69 | 100.82 | 99.17 | 2027269 |
| 1713480000 | 99.4 | -0.3 | -0.30 | 100.57 | 100.6 | 98.9 | 1954618 |
| 1713393600 | 99.7 | 0.55 | 0.55 | 99.82 | 100.28 | 99.14 | 1730021 |
| 1713307200 | 99.15 | -1.31 | -1.30 | 100.06 | 100.09 | 98.7 | 1371807 |
| 1713220800 | 100.46 | -1.07 | -1.05 | 102.16 | 102.63 | 99.62 | 1241613 |
| 1712961600 | 101.53 | -1.38 | -1.34 | 102.59 | 103.35 | 101.225 | 1427834 |
| 1712875200 | 102.91 | -0.62 | -0.60 | 103.5 | 103.79 | 102.62 | 1070558 |
| 1712788800 | 103.53 | -1.23 | -1.17 | 103.7 | 104.86 | 102.91 | 1423565 |
| 1712702400 | 104.76 | 0.93 | 0.90 | 104.47 | 105.49 | 104.1 | 956418 |
| 1712616000 | 103.83 | -0.95 | -0.91 | 104.93 | 105.27 | 103.67 | 1763384 |
| 1712356800 | 104.78 | 0.38 | 0.36 | 104.66 | 105.03 | 103.6259 | 1081620 |
| 1712270400 | 104.4 | -1.46 | -1.38 | 106.54 | 106.69 | 104 | 1621272 |
| 1712184000 | 105.86 | 1.68 | 1.61 | 104.8 | 106.14 | 104.57 | 2178289 |
| 1712097600 | 104.18 | 2.11 | 2.07 | 103.66 | 104.35 | 102.89 | 2108533 |
| 1712011200 | 102.07 | -0.21 | -0.21 | 102.08 | 102.25 | 101.15 | 1319024 |
| 1711665600 | 102.28 | -0.67 | -0.65 | 103.04 | 103.3 | 102.13 | 1961685 |
| 1711579200 | 102.95 | 1.81 | 1.79 | 101.82 | 102.98 | 101.54 | 2273338 |
| 1711492800 | 101.14 | 0.65 | 0.65 | 102.15 | 102.15 | 100.71 | 2547979 |
| 1711406400 | 100.49 | -0.49 | -0.49 | 101.05 | 101.31 | 100.285 | 1399843 |
| 1711147200 | 100.98 | -0.27 | -0.27 | 101.37 | 101.85 | 100.63 | 1230591 |
| 1711060800 | 101.25 | -1.04 | -1.02 | 102.74 | 102.74 | 100.92 | 1461877 |
| 1710974400 | 102.29 | 2.46 | 2.46 | 99.2 | 102.49 | 99 | 2946451 |
| 1710888000 | 99.83 | -0.02 | -0.02 | 99.98 | 100.05 | 99.14 | 2393771 |
| 1710801600 | 99.85 | -0.06 | -0.06 | 100.37 | 101.138 | 99.785 | 1934050 |
| 1710542400 | 99.91 | -0.09 | -0.09 | 99.5 | 101.2599 | 99.43 | 7149667 |
| 1710456000 | 100 | -1.71 | -1.68 | 100.72 | 101.35 | 99.31 | 2677052 |
| 1710369600 | 101.71 | 1.18 | 1.17 | 101.22 | 102.535 | 100.96 | 2721207 |
| 1710283200 | 100.53 | -0.13 | -0.13 | 100.76 | 101.28 | 100.52 | 2600471 |
| 1710196800 | 100.66 | 1.72 | 1.74 | 98.91 | 101.66 | 98.86 | 2709054 |
| 1709941200 | 98.94 | -0.08 | -0.08 | 99.15 | 99.69 | 98.8 | 1797523 |
| 1709854800 | 99.02 | -0.89 | -0.89 | 100.82 | 101.18 | 99.01 | 2121088 |
| 1709768400 | 99.91 | -1.57 | -1.55 | 101.19 | 102.83 | 99.77 | 3119526 |
| 1709682000 | 101.48 | -0.18 | -0.18 | 101.01 | 102.35 | 100.84 | 1834262 |
| 1709595600 | 101.66 | 2.21 | 2.22 | 100 | 102.925 | 99.62 | 3839864 |
| 1709336400 | 99.45 | -0.83 | -0.83 | 98.71 | 99.69 | 98.51 | 1898278 |
| 1709250000 | 100.28 | 1.49 | 1.51 | 99 | 100.58 | 98.585 | 3190306 |
| 1709163600 | 98.79 | -0.21 | -0.21 | 98.69 | 99.6 | 98.23 | 1894341 |
| 1709077200 | 99 | 0.18 | 0.18 | 99.1 | 99.26 | 98.1 | 1850404 |
| 1708990800 | 98.82 | -0.45 | -0.45 | 99.02 | 99.36 | 98.32 | 1474125 |
| 1708731600 | 99.27 | 0.98 | 1.00 | 98.44 | 99.59 | 98.25 | 1918638 |
| 1708645200 | 98.29 | 0.91 | 0.93 | 97.4 | 98.61 | 97.16 | 2323073 |
| 1708558800 | 97.38 | 1.11 | 1.15 | 96.85 | 97.7 | 96.29 | 1514342 |
| 1708472400 | 96.27 | -1.43 | -1.46 | 96.93 | 97.73 | 96.04 | 1790461 |
| 1708126800 | 97.7 | 0.23 | 0.24 | 97.85 | 98.5784 | 97.155 | 1869553 |
| 1708040400 | 97.47 | 2.83 | 2.99 | 94.78 | 97.635 | 94.68 | 1529884 |
| 1707954000 | 94.64 | -0.09 | -0.10 | 94.81 | 95.5 | 94.281 | 1669258 |
| 1707867600 | 94.73 | -1.77 | -1.83 | 95.82 | 96 | 93.5493 | 2276259 |
| 1707781200 | 96.5 | 1.1 | 1.15 | 95.59 | 97.64 | 95.4 | 2521534 |
| 1707522000 | 95.4 | 0.42 | 0.44 | 94.78 | 95.42 | 94.3749 | 1674823 |
| 1707435600 | 94.98 | 0.51 | 0.54 | 94.5 | 95.15 | 94.08 | 1747765 |
| 1707349200 | 94.47 | 0 | 0.00 | 95 | 95.03 | 93.92 | 1911445 |
| 1707262800 | 94.47 | 1.32 | 1.42 | 93.29 | 95.01 | 93.08 | 2020435 |
| 1707176400 | 93.15 | 0.29 | 0.31 | 91.81 | 93.85 | 91.6 | 2506550 |
| 1706917200 | 92.86 | -1.75 | -1.85 | 93 | 93.5 | 91.5 | 3034810 |
| 1706830800 | 94.61 | 0.49 | 0.52 | 94.35 | 94.79 | 93.41 | 2335830 |
| 1706744400 | 94.12 | -1.53 | -1.60 | 95.65 | 95.83 | 93.82 | 2451146 |
| 1706658000 | 95.65 | 0.38 | 0.40 | 94.63 | 95.98 | 94.63 | 1180820 |
| 1706571600 | 95.27 | -0.16 | -0.17 | 95.13 | 95.62 | 94.36 | 1016787 |
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
