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 | -0.99 | -0.924974306269 | 107.03 | 107.82 | 104.24 | 81598 | 105.98204478 | CS |
| 4 | -7.56 | -6.65492957746 | 113.6 | 118.27 | 104.24 | 78325 | 110.12963278 | CS |
| 12 | -26.13 | -19.7699931906 | 132.17 | 136.2 | 104.24 | 90559 | 116.38765906 | CS |
| 26 | -10.98 | -9.38301145103 | 117.02 | 143.62 | 103 | 99321 | 120.09952925 | CS |
| 52 | -139.21 | -56.7624872579 | 245.25 | 247.68 | 103 | 92024 | 141.87575187 | CS |
| 156 | -178.15 | -62.6869347971 | 284.19 | 350.63 | 103 | 79777 | 230.53466671 | CS |
| 260 | -5.46 | -4.89686098655 | 111.5 | 401.805 | 103 | 116296 | 201.05778771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 106.04 | 0.61 | 0.58 | 104.71 | 107.79 | 104.71 | 72721 |
| 1713825600 | 105.43 | -1.24 | -1.16 | 106.61 | 107.475 | 104.46 | 94782 |
| 1713566400 | 106.67 | 1.7 | 1.62 | 104.87 | 107.71 | 104.51 | 60842 |
| 1713480000 | 104.97 | -1.1 | -1.04 | 105.56 | 106.575 | 104.24 | 80948 |
| 1713393600 | 106.07 | -0.86 | -0.80 | 107.64 | 107.82 | 105.875 | 81520 |
| 1713307200 | 106.93 | 0.46 | 0.43 | 107.03 | 107.48 | 105.26 | 89899 |
| 1713220800 | 106.47 | -1.81 | -1.67 | 109.01 | 109.6 | 106.47 | 69189 |
| 1712961600 | 108.28 | -4.33 | -3.85 | 111 | 112.48 | 108.2513 | 73012 |
| 1712875200 | 112.61 | 0.29 | 0.26 | 112.64 | 112.98 | 111.32 | 52680 |
| 1712788800 | 112.32 | -5.95 | -5.03 | 115.09 | 115.09 | 111.1 | 93140 |
| 1712702400 | 118.27 | 6.32 | 5.65 | 112.93 | 118.27 | 112.04 | 83956 |
| 1712616000 | 111.95 | 5.26 | 4.93 | 108.32 | 112.03 | 108.32 | 107096 |
| 1712356800 | 106.69 | -2.99 | -2.73 | 109.01 | 109.01 | 106.09 | 77356 |
| 1712270400 | 109.68 | 1.03 | 0.95 | 110.5 | 111.83 | 108.6501 | 85247 |
| 1712184000 | 108.65 | -2 | -1.81 | 110 | 111.24 | 108.33 | 91888 |
| 1712097600 | 110.65 | -4.49 | -3.90 | 114.16 | 114.76 | 110.21 | 61857 |
| 1712011200 | 115.14 | -0.71 | -0.61 | 116.26 | 117.015 | 114.3 | 106901 |
| 1711665600 | 115.85 | -0.07 | -0.06 | 115.71 | 117.66 | 115.4648 | 56299 |
| 1711579200 | 115.92 | 4.75 | 4.27 | 112.33 | 116.37 | 111.01 | 61349 |
| 1711492800 | 111.17 | -2.12 | -1.87 | 113.6 | 113.83 | 111.17 | 60217 |
| 1711406400 | 113.29 | -0.78 | -0.68 | 114.95 | 115.51 | 111.66 | 73166 |
| 1711147200 | 114.07 | 0.02 | 0.02 | 113.91 | 114.27 | 111.375 | 60065 |
| 1711060800 | 114.05 | 2.63 | 2.36 | 111.72 | 115.05 | 111.615 | 83067 |
| 1710974400 | 111.42 | 2.89 | 2.66 | 108 | 111.9 | 107.14 | 74291 |
| 1710888000 | 108.53 | -0.58 | -0.53 | 108.99 | 110.23 | 108.23 | 75762 |
| 1710801600 | 109.11 | -1.78 | -1.61 | 111.24 | 111.24 | 108.935 | 65721 |
| 1710542400 | 110.89 | 1.49 | 1.36 | 108.51 | 111.15 | 108.32 | 226666 |
| 1710456000 | 109.4 | -4.26 | -3.75 | 112.99 | 114.38 | 108.52 | 78386 |
| 1710369600 | 113.66 | -2.23 | -1.92 | 115.98 | 116.8 | 112 | 86285 |
| 1710283200 | 115.89 | -1.63 | -1.39 | 117.51 | 117.51 | 114.73 | 65597 |
| 1710196800 | 117.52 | 0.5 | 0.43 | 115.68 | 118.96 | 115.68 | 73892 |
| 1709941200 | 117.02 | -2.05 | -1.72 | 120.09 | 120.85 | 115.85 | 78604 |
| 1709854800 | 119.07 | 5.3 | 4.66 | 114.26 | 119.07 | 114.23 | 73553 |
| 1709768400 | 113.77 | 0.53 | 0.47 | 114.08 | 116.3537 | 113.4 | 80129 |
| 1709682000 | 113.24 | 1.97 | 1.77 | 111.27 | 115.18 | 108.6851 | 151596 |
| 1709595600 | 111.27 | -6.84 | -5.79 | 117.67 | 118.3 | 107.87 | 234359 |
| 1709336400 | 118.11 | 0.93 | 0.79 | 117.04 | 119.62 | 115.5 | 151560 |
| 1709250000 | 117.18 | -0.66 | -0.56 | 120 | 120.848 | 116.04 | 89738 |
| 1709163600 | 117.84 | -3.99 | -3.28 | 120.14 | 121.34 | 117.35 | 69560 |
| 1709077200 | 121.83 | 2.06 | 1.72 | 122.06 | 122.4694 | 116.55 | 207668 |
| 1708990800 | 119.77 | -1.21 | -1.00 | 120.09 | 122.34 | 119.25 | 74631 |
| 1708731600 | 120.98 | -2.69 | -2.18 | 123.04 | 123.04 | 120.2 | 87440 |
| 1708645200 | 123.67 | -1.27 | -1.02 | 125.6 | 127.09 | 122.365 | 108816 |
| 1708558800 | 124.94 | -2.31 | -1.82 | 126.48 | 126.89 | 123.82 | 58877 |
| 1708472400 | 127.25 | 0.44 | 0.35 | 124.64 | 128.31 | 123.8393 | 102918 |
| 1708126800 | 126.81 | -1.36 | -1.06 | 125.82 | 128.71 | 124.4768 | 82856 |
| 1708040400 | 128.16999 | 5.23 | 4.25 | 123.35 | 128.22 | 123.3 | 68618 |
| 1707954000 | 122.94 | 3.12 | 2.60 | 122.23 | 123.6701 | 120.46 | 102971 |
| 1707867600 | 119.82 | -8.75 | -6.81 | 122.4 | 122.71 | 118.55 | 105213 |
| 1707781200 | 128.57 | 11.27 | 9.61 | 116.62 | 129.19 | 116.62 | 117980 |
| 1707522000 | 117.3 | -9.83 | -7.73 | 123.62 | 136.19999 | 116.875 | 223223 |
| 1707435600 | 127.13 | 0.19 | 0.15 | 127.01 | 128.62 | 126.28 | 53090 |
| 1707349200 | 126.94 | -0.86 | -0.67 | 127.86 | 128.1 | 126.08 | 53210 |
| 1707262800 | 127.8 | 1.41 | 1.12 | 126.87 | 128.22999 | 126.34 | 52513 |
| 1707176400 | 126.39 | -2.37 | -1.84 | 128.22999 | 128.88 | 126.15 | 79324 |
| 1706917200 | 128.76 | -0.01 | -0.01 | 128.12 | 129.8773 | 126.32 | 65831 |
| 1706830800 | 128.77 | 3.03 | 2.41 | 126.97 | 129.12 | 125.4 | 67740 |
| 1706744400 | 125.74 | -3.49 | -2.70 | 127.84 | 130.2229 | 125.19 | 77657 |
| 1706658000 | 129.22999 | -4.41 | -3.30 | 132.16999 | 132.51 | 129.22999 | 81694 |
| 1706571600 | 133.63999 | 2.06 | 1.57 | 130.47 | 133.97999 | 128.905 | 102483 |
| 1706312400 | 131.58 | 0.67 | 0.51 | 132.19 | 134.245 | 130.41 | 101344 |
| 1706226000 | 130.91 | 2 | 1.55 | 130.74 | 132.4 | 130.0701 | 123236 |
| 1706139600 | 128.91 | -1.46 | -1.12 | 132 | 132.57 | 128.62 | 71293 |
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
