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 | -0.64 | -0.551248923342 | 116.1 | 119.7097 | 114.31 | 97367 | 116.08754984 | CS |
| 4 | -6.04 | -4.97119341564 | 121.5 | 124.11 | 114.31 | 107431 | 119.09978636 | CS |
| 12 | 20.47 | 21.5496368039 | 94.99 | 124.11 | 94.544 | 147456 | 111.35912332 | CS |
| 26 | 42.39 | 58.0128643766 | 73.07 | 124.11 | 72.81 | 139435 | 98.97212593 | CS |
| 52 | 48.06 | 71.3056379822 | 67.4 | 124.11 | 64.88 | 115341 | 90.87348001 | CS |
| 156 | 33.97 | 41.6860964536 | 81.49 | 124.11 | 54.9023 | 78511 | 80.31401842 | CS |
| 260 | 49.58 | 75.2580449302 | 65.88 | 124.11 | 46.64 | 78453 | 75.38014639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 115.46 | -1.85 | -1.58 | 115.95 | 116.4 | 115.06 | 118444 |
| 1713998400 | 117.31 | -1.24 | -1.05 | 118.01 | 119.7097 | 116.7 | 98919 |
| 1713912000 | 118.55 | 3.37 | 2.93 | 115.73 | 118.67 | 115.73 | 92052 |
| 1713825600 | 115.18 | 0.28 | 0.24 | 115.49 | 116.75 | 114.49 | 80349 |
| 1713566400 | 114.9 | 0.17 | 0.15 | 114.33 | 115.58 | 114.31 | 105263 |
| 1713480000 | 114.73 | -0.93 | -0.80 | 116.1 | 117.23 | 114.37 | 110251 |
| 1713393600 | 115.66 | -0.54 | -0.46 | 116.68 | 116.68 | 114.51 | 104413 |
| 1713307200 | 116.2 | -0.08 | -0.07 | 114.5621 | 116.75 | 114.5621 | 65204 |
| 1713220800 | 116.28 | -0.88 | -0.75 | 117.88 | 119.4 | 115.29 | 105860 |
| 1712961600 | 117.16 | -1.91 | -1.60 | 117.88 | 119.06 | 116.23 | 74832 |
| 1712875200 | 119.07 | 0.66 | 0.56 | 118.49 | 119.65 | 117.94 | 110783 |
| 1712788800 | 118.41 | -2.91 | -2.40 | 120.01 | 120.01 | 117.27 | 131944 |
| 1712702400 | 121.32 | -0.17 | -0.14 | 121.61 | 122.065 | 119.2461 | 138364 |
| 1712616000 | 121.49 | -0.31 | -0.25 | 122.14 | 122.35 | 120.9407 | 126466 |
| 1712356800 | 121.8 | 0.8 | 0.66 | 121.94 | 122.92 | 120.85 | 91890 |
| 1712270400 | 121 | -1.64 | -1.34 | 123.44 | 124.11 | 120.73 | 87579 |
| 1712184000 | 122.64 | 1.58 | 1.31 | 120.41 | 123.33 | 119.85 | 90875 |
| 1712097600 | 121.06 | -1.86 | -1.51 | 121.13 | 121.51 | 119.205 | 129582 |
| 1712011200 | 122.92 | 1.31 | 1.08 | 122.01 | 123.515 | 120.78 | 159164 |
| 1711665600 | 121.61 | 0.11 | 0.09 | 121.5 | 122.84 | 120.63 | 137392 |
| 1711579200 | 121.5 | 0.77 | 0.64 | 121.43 | 122.3137 | 120.23 | 155736 |
| 1711492800 | 120.73 | 1.43 | 1.20 | 120.54 | 120.98 | 119 | 131667 |
| 1711406400 | 119.3 | -2.43 | -2.00 | 122.25 | 123.215 | 118.81 | 155791 |
| 1711147200 | 121.73 | -0.03 | -0.02 | 122.29 | 122.3 | 120.33 | 119282 |
| 1711060800 | 121.76 | 5.21 | 4.47 | 116.72 | 122.04 | 116.58 | 222830 |
| 1710974400 | 116.55 | 1.49 | 1.29 | 115.55 | 117.06 | 113.98 | 131414 |
| 1710888000 | 115.06 | 2.31 | 2.05 | 113.11 | 115.33 | 111.68 | 115138 |
| 1710801600 | 112.75 | -1.33 | -1.17 | 114.32 | 115.27 | 112.74 | 157556 |
| 1710542400 | 114.08 | 2.01 | 1.79 | 113.98 | 114.65 | 113.29 | 215088 |
| 1710456000 | 112.07 | -0.67 | -0.59 | 112 | 112.55 | 110.71 | 118464 |
| 1710369600 | 112.74 | 1.02 | 0.91 | 111.54 | 113.24 | 111.54 | 131831 |
| 1710283200 | 111.72 | 0.64 | 0.58 | 110.61 | 111.74 | 110.12 | 90041 |
| 1710196800 | 111.08 | 0.49 | 0.44 | 110.54 | 111.32 | 109.35 | 123842 |
| 1709941200 | 110.59 | 0.42 | 0.38 | 110.93 | 112 | 109.8333 | 116526 |
| 1709854800 | 110.17 | 1.5 | 1.38 | 109.44 | 110.88 | 109.24 | 160283 |
| 1709768400 | 108.67 | -0.03 | -0.03 | 108.86 | 110.09 | 107.66 | 210549 |
| 1709682000 | 108.7 | -1.6 | -1.45 | 109.69 | 111.73 | 108.41 | 152108 |
| 1709595600 | 110.3 | -0.51 | -0.46 | 110.51 | 113.3 | 109.92 | 234753 |
| 1709336400 | 110.81 | -2.38 | -2.10 | 112.59 | 113.14 | 109.92 | 274587 |
| 1709250000 | 113.19 | -0.28 | -0.25 | 114.97 | 114.97 | 111.24 | 241359 |
| 1709163600 | 113.47 | -1.17 | -1.02 | 114.55 | 117 | 113.21 | 380693 |
| 1709077200 | 114.64 | 4.48 | 4.07 | 110 | 114.97 | 109.95 | 361199 |
| 1708990800 | 110.16 | 3.95 | 3.72 | 107.1 | 110.42 | 104.76 | 267733 |
| 1708731600 | 106.21 | 4.54 | 4.47 | 102.86 | 106.66 | 102.385 | 155599 |
| 1708645200 | 101.67 | -0.19 | -0.19 | 103.4 | 103.4 | 98.27 | 241372 |
| 1708558800 | 101.86 | -0.32 | -0.31 | 102.13 | 102.5 | 101.305 | 161954 |
| 1708472400 | 102.18 | 0.76 | 0.75 | 100.27 | 102.41 | 100.17 | 136953 |
| 1708126800 | 101.42 | -0.52 | -0.51 | 101.39 | 102.35 | 101.1148 | 139865 |
| 1708040400 | 101.94 | 2.2 | 2.21 | 100 | 102.36 | 100 | 160320 |
| 1707954000 | 99.74 | 3 | 3.10 | 97.76 | 99.84 | 97.76 | 127017 |
| 1707867600 | 96.74 | -2.52 | -2.54 | 97.48 | 97.86 | 95.85 | 216616 |
| 1707781200 | 99.26 | 1.94 | 1.99 | 96.99 | 99.6 | 96.75 | 211214 |
| 1707522000 | 97.32 | -0.31 | -0.32 | 97.77 | 97.93 | 96.66 | 94137 |
| 1707435600 | 97.63 | 1.07 | 1.11 | 96.51 | 97.95 | 96.16 | 157924 |
| 1707349200 | 96.56 | 0.22 | 0.23 | 96.34 | 97.405 | 95.84 | 90750 |
| 1707262800 | 96.34 | 0.32 | 0.33 | 96.03 | 96.645 | 95.695 | 63954 |
| 1707176400 | 96.02 | -1.23 | -1.26 | 96.45 | 96.7497 | 95.67 | 136248 |
| 1706917200 | 97.25 | 0.3 | 0.31 | 96.16 | 97.28 | 95.8 | 68599 |
| 1706830800 | 96.95 | 2.43 | 2.57 | 94.99 | 96.99 | 94.544 | 80245 |
| 1706744400 | 94.52 | -0.48 | -0.51 | 95.13 | 95.37 | 94.34 | 126565 |
| 1706658000 | 95 | -0.34 | -0.36 | 94.71 | 95.82 | 94.295 | 84920 |
| 1706571600 | 95.34 | 3.05 | 3.30 | 92.29 | 95.37 | 92.28 | 164242 |
| 1706312400 | 92.29 | 1.42 | 1.56 | 91 | 92.45 | 90.97 | 96694 |
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
