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 | -1.63 | -1.49527566278 | 109.01 | 110.88 | 106.68 | 998890 | 109.17827135 | CS |
| 4 | 9.02 | 9.1703944693 | 98.36 | 110.88 | 94.15 | 1178250 | 104.46311395 | CS |
| 12 | 19.35 | 21.9811427922 | 88.03 | 110.88 | 86.02 | 1406586 | 98.79992903 | CS |
| 26 | 9.97 | 10.2350887999 | 97.41 | 110.88 | 77.7 | 1430482 | 92.37218961 | CS |
| 52 | 28.97 | 36.9468180079 | 78.41 | 110.88 | 76.2611 | 1398830 | 91.17118878 | CS |
| 156 | -66.19 | -38.1344702426 | 173.57 | 199.2 | 70.24 | 1631575 | 105.28489165 | CS |
| 260 | -30.6 | -22.1771271199 | 137.98 | 225 | 70 | 1485054 | 123.56671041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 107.38 | 0.11 | 0.10 | 108.23 | 108.48 | 106.44 | 739209 |
| 1727995200 | 107.27 | -1.98 | -1.81 | 108.31 | 108.515 | 106.68 | 918104 |
| 1727908800 | 109.25 | -0.11 | -0.10 | 108.095 | 109.75 | 107.4 | 1016118 |
| 1727822400 | 109.36 | -0.77 | -0.70 | 110.32 | 110.62 | 108.25 | 966955 |
| 1727735520 | 110.13 | 0.41 | 0.37 | 109.14 | 110.5 | 108.045 | 1024059 |
| 1727476800 | 109.72 | 1.4 | 1.29 | 109.01 | 110.88 | 108.72 | 972356 |
| 1727390400 | 108.32 | 2.74 | 2.60 | 107.55 | 108.47 | 107.06 | 834226 |
| 1727304000 | 105.58 | -1.75 | -1.63 | 107.55 | 107.55 | 105.35 | 929659 |
| 1727217600 | 107.33 | -0.2 | -0.19 | 107.99 | 108.33 | 106.385 | 1076759 |
| 1727131200 | 107.53 | 0.6 | 0.56 | 107.6 | 108.33 | 106.565 | 1126166 |
| 1726872000 | 106.93 | -1.09 | -1.01 | 107.08 | 107.24 | 105.66 | 2323909 |
| 1726785600 | 108.02 | 3.15 | 3.00 | 107.315 | 108.12 | 105.79 | 1657085 |
| 1726699200 | 104.87 | 1.87 | 1.82 | 104.125 | 107.28 | 103.39 | 1972371 |
| 1726612800 | 103 | 0.41 | 0.40 | 103.93 | 104.44 | 101.97 | 973678 |
| 1726526400 | 102.59 | 1.24 | 1.22 | 102 | 103.1 | 101.39 | 810513 |
| 1726267200 | 101.35 | 3.52 | 3.60 | 99.69 | 102 | 99.35 | 1332996 |
| 1726180800 | 97.83 | 0.17 | 0.17 | 98.16 | 98.55 | 96.48 | 955638 |
| 1726094400 | 97.66 | 1.02 | 1.06 | 96.14 | 97.76 | 94.15 | 1233843 |
| 1726008000 | 96.64 | 0.45 | 0.47 | 95.64 | 96.91 | 95.07 | 934607 |
| 1725921600 | 96.19 | -0.99 | -1.02 | 97.59 | 97.9381 | 95.76 | 1085082 |
| 1725662400 | 97.18 | -1.18 | -1.20 | 99.465 | 100.25 | 96.82 | 1159411 |
| 1725576000 | 98.36 | -1.52 | -1.52 | 98.595 | 99.62 | 98.02 | 996893 |
| 1725489600 | 99.88 | -0.06 | -0.06 | 99.76 | 101.02 | 99.2 | 990511 |
| 1725403200 | 99.94 | -2.42 | -2.36 | 102.02 | 102.19 | 99.26 | 939923 |
| 1725057600 | 102.36 | 0.46 | 0.45 | 102.5 | 102.85 | 100.5837 | 1179164 |
| 1724971200 | 101.9 | 1.72 | 1.72 | 101.62 | 102.94 | 100.2601 | 1089362 |
| 1724884800 | 100.18 | 0.39 | 0.39 | 99.79 | 101.26 | 99.57 | 869931 |
| 1724798400 | 99.79 | -1.06 | -1.05 | 100.18 | 100.25 | 98.8401 | 813918 |
| 1724712000 | 100.85 | 0.45 | 0.45 | 101 | 102.52 | 100.47 | 981504 |
| 1724452800 | 100.4 | 2.18 | 2.22 | 98.65 | 100.57 | 97.71 | 1482288 |
| 1724366400 | 98.22 | -0.43 | -0.44 | 98.67 | 99.02 | 97.7 | 564091 |
| 1724280000 | 98.65 | 1.69 | 1.74 | 97.28 | 98.71 | 96.88 | 694004 |
| 1724193600 | 96.96 | -0.39 | -0.40 | 96.92 | 97.61 | 96.31 | 589972 |
| 1724107200 | 97.35 | 0.03 | 0.03 | 97.8 | 98.24 | 97.0137 | 793948 |
| 1723848000 | 97.32 | 0.53 | 0.55 | 97.225 | 97.47 | 96.075 | 884182 |
| 1723761600 | 96.79 | 1.39 | 1.46 | 97.07 | 97.46 | 95.56 | 929617 |
| 1723675200 | 95.4 | -1.47 | -1.52 | 96.88 | 97.35 | 95.1694 | 891894 |
| 1723588800 | 96.87 | 3.87 | 4.16 | 94.19 | 97.24 | 93.5 | 1465811 |
| 1723502400 | 93 | -1.76 | -1.86 | 94.43 | 94.9 | 92.855 | 1064577 |
| 1723243200 | 94.76 | 0.32 | 0.34 | 94.45 | 94.96 | 93.15 | 828597 |
| 1723156800 | 94.44 | 1.37 | 1.47 | 94.27 | 95.35 | 94.0867 | 1016469 |
| 1723070400 | 93.07 | -3.19 | -3.31 | 98.12 | 98.12 | 93.03 | 1790066 |
| 1722984000 | 96.26 | 0.55 | 0.57 | 95.6 | 99.13 | 95.3 | 1176359 |
| 1722897600 | 95.71 | -2.92 | -2.96 | 93.04 | 97.36 | 92.03 | 1766732 |
| 1722638400 | 98.63 | -2.87 | -2.83 | 95.8 | 98.73 | 95.31 | 1833372 |
| 1722552000 | 101.5 | -4.12 | -3.90 | 105.49 | 106.91 | 100.82 | 3025330 |
| 1722465600 | 105.62 | -0.43 | -0.41 | 106.65 | 108.15 | 104.06 | 4772075 |
| 1722379200 | 106.05 | 9.62 | 9.98 | 103.96 | 106.23 | 102.2701 | 4228255 |
| 1722292800 | 96.43 | 1 | 1.05 | 95.55 | 96.82 | 95.1 | 2980384 |
| 1722033600 | 95.43 | 5.86 | 6.54 | 91.66 | 96.94 | 91.02 | 3722722 |
| 1721947200 | 89.57 | 3.18 | 3.68 | 86.39 | 91.44 | 86.39 | 2621722 |
| 1721860800 | 86.39 | -1.7 | -1.93 | 88.1 | 88.8 | 86.27 | 799020 |
| 1721774400 | 88.09 | 0.41 | 0.47 | 87.5 | 88.6 | 87.12 | 1056666 |
| 1721688000 | 87.68 | 0.73 | 0.84 | 87.67 | 88 | 86.02 | 619701 |
| 1721428800 | 86.95 | -0.42 | -0.48 | 86.77 | 87.49 | 86.3 | 1345693 |
| 1721342400 | 87.37 | -2.14 | -2.39 | 89.09 | 91.68 | 86.855 | 1763021 |
| 1721256000 | 89.51 | -0.53 | -0.59 | 89.18 | 90.51 | 89 | 1310421 |
| 1721169600 | 90.04 | 3.12 | 3.59 | 87.57 | 90.59 | 87.31 | 1738406 |
| 1721083200 | 86.92 | -1.49 | -1.69 | 88.2 | 88.51 | 86.64 | 1880661 |
| 1720824000 | 88.41 | 1.48 | 1.70 | 88.03 | 88.87 | 87.37 | 1248795 |
| 1720737600 | 86.93 | 3.85 | 4.63 | 85.04 | 87.05 | 84.38 | 1536738 |
| 1720651200 | 83.08 | 2.23 | 2.76 | 80.82 | 83.11 | 80.64 | 934924 |
| 1720564800 | 80.85 | -0.44 | -0.54 | 81 | 81.515 | 80.79 | 1031896 |
| 1720478400 | 81.29 | 1.71 | 2.15 | 80.24 | 81.39 | 80.04 | 1473779 |
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
