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 | 0.15 | 0.151515151515 | 99 | 100.77 | 97.33 | 7686 | 99.33511945 | DR |
| 4 | 1.626 | 1.66728189984 | 97.524 | 103.15 | 94.26 | 4584 | 98.54298817 | DR |
| 12 | -15.37 | -13.4212364652 | 114.52 | 115.85 | 91.3516 | 5792 | 101.1037184 | DR |
| 26 | -4.63 | -4.46136057044 | 103.78 | 115.85 | 91.3516 | 4405 | 103.18503502 | DR |
| 52 | 18.24 | 22.5435669262 | 80.91 | 115.85 | 76.12 | 4460 | 97.53472318 | DR |
| 156 | 19.135 | 23.9142660751 | 80.015 | 115.85 | 57.615 | 6646 | 78.87611148 | DR |
| 260 | 24.44 | 32.7131575425 | 74.71 | 115.85 | 43.94 | 5078 | 78.41402352 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 99.15 | -1.49 | -1.48 | 100.29 | 100.77 | 99 | 6827 |
| 1728681900 | 100.6376 | 2.8 | 2.86 | 99.77 | 100.71 | 98.9 | 10608 |
| 1728595560 | 97.84 | -1.5 | -1.51 | 97.345 | 97.84 | 97.33 | 7629 |
| 1728508800 | 99.34 | 0.12 | 0.12 | 99.49 | 99.49 | 99.2575 | 3269 |
| 1728422580 | 99.22 | 0.71 | 0.72 | 99 | 99.22 | 98.72 | 10099 |
| 1728336000 | 98.51 | -1.58 | -1.58 | 99.0585 | 99.0585 | 98.43 | 4640 |
| 1728077220 | 100.09 | -0.16 | -0.16 | 99.84 | 100.09 | 99.84 | 2736 |
| 1727990760 | 100.248 | -2.9 | -2.81 | 99.5182 | 100.248 | 98.83 | 2178 |
| 1727904000 | 103.15 | 2.4 | 2.38 | 102.4 | 103.15 | 100.61 | 3034 |
| 1727818140 | 100.75 | 3.53 | 3.63 | 100.03 | 100.75 | 99.897 | 3723 |
| 1727731380 | 97.22 | -0.18 | -0.18 | 97.13 | 97.22 | 97.13 | 3677 |
| 1727472000 | 97.4 | -0.61 | -0.62 | 97.485 | 97.485 | 97.24 | 1892 |
| 1727386200 | 98.01 | 3.73 | 3.96 | 97.57 | 98.01 | 97.56 | 5463 |
| 1727299200 | 94.28 | -1.58 | -1.65 | 94.5625 | 94.803 | 94.26 | 2608 |
| 1727212800 | 95.86 | -0.14 | -0.15 | 98.09 | 98.09 | 95.542 | 3862 |
| 1727126940 | 96 | 0.38 | 0.40 | 95.707 | 96 | 95.504 | 3132 |
| 1726867200 | 95.62 | -1.67 | -1.72 | 95.705 | 95.8 | 95.62 | 1995 |
| 1726781220 | 97.29 | -0.05 | -0.05 | 96.775 | 97.29 | 96.775 | 3465 |
| 1726694460 | 97.34 | -0.31 | -0.32 | 97.37 | 98.35 | 97.171 | 3802 |
| 1726608240 | 97.649 | -0.33 | -0.34 | 97.524 | 98.596 | 96.96 | 7048 |
| 1726521720 | 97.98 | 0.33 | 0.34 | 97.705 | 97.98 | 97.487 | 5804 |
| 1726262940 | 97.65 | -0.12 | -0.12 | 98 | 98.0483 | 97.65 | 5088 |
| 1726176540 | 97.77 | 1.64 | 1.71 | 97 | 97.77 | 96.625 | 7653 |
| 1726090140 | 96.13 | 1.34 | 1.41 | 94.52 | 96.13 | 91.3516 | 12838 |
| 1726003500 | 94.79 | -2.25 | -2.32 | 95.1 | 95.1 | 93 | 27324 |
| 1725917160 | 97.04 | 1.85 | 1.94 | 98.4906 | 99.45 | 96.835 | 27397 |
| 1725658020 | 95.195 | -2.85 | -2.91 | 97.607 | 97.607 | 95.09 | 11861 |
| 1725571440 | 98.047 | -1.2 | -1.21 | 98.1 | 98.14 | 97.77 | 14993 |
| 1725485040 | 99.25 | -0.17 | -0.17 | 99.49 | 99.8 | 98.98 | 7833 |
| 1725398880 | 99.42 | -1.55 | -1.54 | 101.95 | 101.95 | 98.37 | 6310 |
| 1725053340 | 100.97 | -0.19 | -0.19 | 101.9 | 101.9 | 100.9 | 5037 |
| 1724966400 | 101.16 | 0.4 | 0.40 | 103.255 | 103.495 | 101.16 | 10800 |
| 1724880360 | 100.76 | -0.62 | -0.61 | 100.594 | 101.005 | 100.594 | 3373 |
| 1724794080 | 101.38 | -0.44 | -0.43 | 101.02 | 101.38 | 101.02 | 8509 |
| 1724707740 | 101.82 | -2.6 | -2.49 | 102.115 | 102.235 | 101.82 | 2981 |
| 1724448480 | 104.42 | 2.97 | 2.93 | 103.6 | 104.681 | 103.6 | 2535 |
| 1724362140 | 101.45 | -1.16 | -1.13 | 102.06 | 102.06 | 101.415 | 3302 |
| 1724275380 | 102.608 | -1.41 | -1.36 | 102.24 | 102.63 | 102.24 | 2108 |
| 1724188800 | 104.02 | 0.06 | 0.06 | 104.66 | 104.66 | 103.91 | 3364 |
| 1724102880 | 103.96 | 2.45 | 2.41 | 103.3 | 104 | 103.3 | 5701 |
| 1723843740 | 101.51 | -0.56 | -0.55 | 101.43 | 101.74 | 101.198 | 3333 |
| 1723756860 | 102.0675 | -9.55 | -8.56 | 107.25 | 107.25 | 102.0675 | 1453 |
| 1723670820 | 111.62 | -2.18 | -1.92 | 111.77 | 111.82 | 111.62 | 1698 |
| 1723584360 | 113.8 | -1.56 | -1.35 | 113.65 | 115.85 | 113.65 | 14850 |
| 1723497900 | 115.355 | 2.98 | 2.65 | 115.345 | 115.355 | 112.03 | 3408 |
| 1723238400 | 112.38 | -0.3 | -0.27 | 111.654 | 112.38 | 111.654 | 4383 |
| 1723152000 | 112.68 | 5.74 | 5.37 | 110.955 | 112.727 | 110.206 | 2656 |
| 1723065720 | 106.94 | 0.05 | 0.05 | 108.54 | 109.02 | 106.94 | 4953 |
| 1722979800 | 106.89 | -0.86 | -0.80 | 105.9 | 107.1 | 105.9 | 4232 |
| 1722893340 | 107.75 | -1.27 | -1.16 | 105.43 | 107.76 | 105.43 | 3439 |
| 1722634140 | 109.02 | -1.22 | -1.11 | 108.1 | 109.02 | 108.1 | 2325 |
| 1722547620 | 110.24 | -3.26 | -2.87 | 111.92 | 111.94 | 109.93 | 2339 |
| 1722461340 | 113.5 | 0.85 | 0.75 | 113.3 | 113.5 | 113.3 | 4867 |
| 1722374820 | 112.65 | 0.88 | 0.79 | 112.6389 | 113.23 | 112.6389 | 1207 |
| 1722288180 | 111.771 | -1.73 | -1.52 | 111.289 | 112.16 | 111.289 | 9643 |
| 1722029100 | 113.5 | 3.03 | 2.74 | 113.642 | 113.642 | 112.945 | 1508 |
| 1721942400 | 110.47 | -1.58 | -1.41 | 109.87 | 110.95 | 109.87 | 2336 |
| 1721856480 | 112.045 | 0.25 | 0.22 | 113.47 | 113.47 | 112.045 | 1814 |
| 1721770140 | 111.8 | 2.26 | 2.07 | 114.52 | 114.52 | 111.76 | 4788 |
| 1721683740 | 109.538 | 1.87 | 1.73 | 109.51 | 109.682 | 109.51 | 1781 |
| 1721424180 | 107.67 | -3.21 | -2.90 | 107.562 | 107.67 | 107.562 | 1263 |
| 1721337960 | 110.88 | -2.69 | -2.37 | 112.01 | 112.01 | 110.88 | 2040 |
| 1721251320 | 113.57 | 0.6 | 0.53 | 113.57 | 113.57 | 113.57 | 742 |
| 1721164920 | 112.97 | -2.75 | -2.38 | 112.97 | 112.97 | 112.97 | 541 |
| 1721078940 | 115.721 | 3.55 | 3.17 | 115.721 | 115.721 | 115.721 | 614 |
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
