We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.18 | 1.89236111111 | 115.2 | 117.625 | 112.57 | 757853 | 115.03715956 | CS |
| 4 | 7.13 | 6.46712018141 | 110.25 | 119.87 | 110.25 | 1688431 | 115.33464105 | CS |
| 12 | 17.17 | 17.134018561 | 100.21 | 119.87 | 98.7 | 973690 | 110.46361581 | CS |
| 26 | 26.69 | 29.429926122 | 90.69 | 119.87 | 89.734 | 778844 | 106.56789317 | CS |
| 52 | 28.76 | 32.4531708418 | 88.62 | 119.87 | 86.3 | 617731 | 102.64014588 | CS |
| 156 | -7.19 | -5.77185518183 | 124.57 | 130.93 | 78.865 | 418819 | 102.92764234 | CS |
| 260 | 10.06 | 9.37383525904 | 107.32 | 164.74 | 52.06 | 407810 | 104.76288496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 117.24 | 1.3 | 1.12 | 116.54 | 117.625 | 116.2 | 840524 |
| 1713912000 | 115.94 | 1.07 | 0.93 | 114.99 | 116.44 | 114.99 | 763204 |
| 1713825600 | 114.87 | 1.55 | 1.37 | 114.1 | 115.45 | 112.7 | 560560 |
| 1713566400 | 113.32 | -0.43 | -0.38 | 113.07 | 113.91 | 112.57 | 826236 |
| 1713480000 | 113.75 | -1.19 | -1.04 | 115.2 | 115.9 | 113.175 | 798743 |
| 1713393600 | 114.94 | 1.92 | 1.70 | 113.79 | 115.47 | 113.71 | 1481153 |
| 1713307200 | 113.02 | 1.32 | 1.18 | 114.87 | 116.34 | 112.73 | 1314107 |
| 1713220800 | 111.7 | -1.45 | -1.28 | 113.84 | 113.985 | 110.96 | 738445 |
| 1712961600 | 113.15 | -1.44 | -1.26 | 113.94 | 115.13 | 113.01 | 874934 |
| 1712875200 | 114.59 | -0.33 | -0.29 | 114.98 | 115.28 | 113.24 | 885129 |
| 1712788800 | 114.92 | -1.39 | -1.20 | 114.56 | 115.36 | 114.11 | 842991 |
| 1712702400 | 116.31 | -0.61 | -0.52 | 116.94 | 117.4099 | 115.65 | 748502 |
| 1712616000 | 116.92 | -0.8 | -0.68 | 118.11 | 118.68 | 116.675 | 1989110 |
| 1712356800 | 117.72 | 0.46 | 0.39 | 116.18 | 118.01 | 115.59 | 3089614 |
| 1712270400 | 117.26 | -0.97 | -0.82 | 119.78 | 119.87 | 116.79 | 1180304 |
| 1712184000 | 118.23 | 1.8 | 1.55 | 116.38 | 118.72 | 116.27 | 1958848 |
| 1712097600 | 116.43 | 3.69 | 3.27 | 113 | 116.83 | 112.37 | 6752667 |
| 1712011200 | 112.74 | -0.36 | -0.32 | 113.99 | 114.05 | 112.44 | 1452873 |
| 1711665600 | 113.1 | -2.9 | -2.50 | 110.25 | 113.89 | 110.25 | 5434794 |
| 1711579200 | 116 | 3.73 | 3.32 | 113.84 | 116.05 | 110.8352 | 1344807 |
| 1711492800 | 112.27 | 6.83 | 6.48 | 106.99 | 114.35 | 106 | 1680861 |
| 1711406400 | 105.44 | 0 | 0.00 | 105.52 | 106.34 | 104.925 | 620335 |
| 1711147200 | 105.44 | 0.43 | 0.41 | 105.01 | 105.94 | 104.395 | 597836 |
| 1711060800 | 105.01 | 0.63 | 0.60 | 105.46 | 105.84 | 104.79 | 542881 |
| 1710974400 | 104.38 | 1.15 | 1.11 | 103 | 104.41 | 102.77 | 412931 |
| 1710888000 | 103.23 | 0.53 | 0.52 | 102.5 | 103.73 | 102.23 | 586016 |
| 1710801600 | 102.7 | -0.9 | -0.87 | 104.24 | 104.29 | 102.595 | 552603 |
| 1710542400 | 103.6 | 0.41 | 0.40 | 102.51 | 103.76 | 102.51 | 1198129 |
| 1710456000 | 103.19 | -0.93 | -0.89 | 104 | 104.22 | 102.27 | 524583 |
| 1710369600 | 104.12 | 0.76 | 0.74 | 103.67 | 104.82 | 103.1375 | 531859 |
| 1710283200 | 103.36 | -0.98 | -0.94 | 104.61 | 105.17 | 103.32 | 386923 |
| 1710196800 | 104.34 | 0.11 | 0.11 | 103.59 | 104.59 | 103.23 | 342493 |
| 1709941200 | 104.23 | -0.54 | -0.52 | 105.11 | 105.83 | 104.09 | 429678 |
| 1709854800 | 104.77 | -0.84 | -0.80 | 105.82 | 106.36 | 104.74 | 418650 |
| 1709768400 | 105.61 | 1.28 | 1.23 | 105.07 | 105.97 | 104.74 | 418870 |
| 1709682000 | 104.33 | -0.83 | -0.79 | 104.91 | 105.29 | 103.865 | 321888 |
| 1709595600 | 105.16 | -0.18 | -0.17 | 105.64 | 106.41 | 105.13 | 557154 |
| 1709336400 | 105.34 | 1.44 | 1.39 | 104.11 | 105.67 | 103.9 | 1013943 |
| 1709250000 | 103.9 | 1.1 | 1.07 | 103.4 | 104.115 | 102.78 | 803123 |
| 1709163600 | 102.8 | 0.77 | 0.75 | 101.48 | 102.81 | 101.21 | 530153 |
| 1709077200 | 102.03 | -0.29 | -0.28 | 102.91 | 103.14 | 101.6 | 339766 |
| 1708990800 | 102.32 | -0.79 | -0.77 | 103 | 103.295 | 102.235 | 347808 |
| 1708731600 | 103.11 | 1.14 | 1.12 | 101.74 | 103.46 | 101.74 | 507502 |
| 1708645200 | 101.97 | 0.63 | 0.62 | 101.88 | 102.18 | 101.24 | 392127 |
| 1708558800 | 101.34 | 0.11 | 0.11 | 100.81 | 101.51 | 100.04 | 528455 |
| 1708472400 | 101.23 | 0.24 | 0.24 | 99.96 | 101.84 | 99.95 | 615042 |
| 1708126800 | 100.99 | -0.65 | -0.64 | 101.41 | 101.73 | 100.57 | 488745 |
| 1708040400 | 101.64 | 0.85 | 0.84 | 101.17 | 102.07 | 101.17 | 412129 |
| 1707954000 | 100.79 | 1.65 | 1.66 | 100.39 | 100.87 | 99.31 | 512932 |
| 1707867600 | 99.14 | -2.76 | -2.71 | 99.94 | 100.565 | 98.7 | 607436 |
| 1707781200 | 101.9 | 0.76 | 0.75 | 101.44 | 102.66 | 101.326 | 581872 |
| 1707522000 | 101.14 | 0.33 | 0.33 | 100.73 | 101.7 | 100.17 | 431222 |
| 1707435600 | 100.81 | 1.56 | 1.57 | 99.47 | 100.82 | 99 | 521907 |
| 1707349200 | 99.25 | -0.55 | -0.55 | 100 | 100.805 | 99.08 | 388343 |
| 1707262800 | 99.8 | -0.32 | -0.32 | 99.84 | 100.63 | 99.37 | 998592 |
| 1707176400 | 100.12 | -1.59 | -1.56 | 100.85 | 101.05 | 99.65 | 684747 |
| 1706917200 | 101.71 | 0.73 | 0.72 | 100.34 | 102.57 | 100.03 | 994443 |
| 1706830800 | 100.98 | 1 | 1.00 | 100.21 | 101 | 99.18 | 1232731 |
| 1706744400 | 99.98 | -1.7 | -1.67 | 101.14 | 101.52 | 99.73 | 1241696 |
| 1706658000 | 101.68 | 0.14 | 0.14 | 102.14 | 102.14 | 100.21 | 2933678 |
| 1706571600 | 101.54 | -3.74 | -3.55 | 101.49 | 101.96 | 101.1 | 4969719 |
| 1706312400 | 105.28 | -0.67 | -0.63 | 106.34 | 106.82 | 105.11 | 290167 |
| 1706226000 | 105.95 | 0.05 | 0.05 | 106.84 | 107 | 105.4 | 414148 |
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
