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 | -0.64 | -0.594353640416 | 107.68 | 108.59 | 107.04 | 148 | 107.87162162 | FU |
| 4 | -4.94 | -4.41150205394 | 111.98 | 113.83 | 107.04 | 154 | 111.00845262 | FU |
| 12 | -7.52 | -6.56424581006 | 114.56 | 116.98 | 107.04 | 658 | 114.43952452 | FU |
| 26 | -0.57 | -0.529690549205 | 107.61 | 116.98 | 107.04 | 890 | 114.40068734 | FU |
| 52 | 6.8 | 6.78371907422 | 100.24 | 116.98 | 96.53 | 1450 | 105.69036199 | FU |
| 156 | 6.76 | 6.74112485042 | 100.28 | 116.98 | 89.66 | 2070 | 99.92072512 | FU |
| 260 | 6.76 | 6.74112485042 | 100.28 | 116.98 | 89.66 | 2070 | 99.92072512 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 107.04 | -1.55 | -1.43 | 107.04 | 107.04 | 107.04 | 100 |
| 1717709400 | 108.59 | 1.07 | 1.00 | 108.59 | 108.59 | 108.59 | 100 |
| 1717622940 | 107.52 | -0.33 | -0.31 | 107.52 | 107.52 | 107.52 | 100 |
| 1717536600 | 107.85 | -0.26 | -0.24 | 107.85 | 107.85 | 107.85 | 100 |
| 1717450200 | 108.11 | 0.41 | 0.38 | 108.11 | 108.11 | 108.11 | 100 |
| 1717191000 | 107.7 | -1.46 | -1.34 | 107.68 | 107.7 | 107.68 | 340 |
| 1717018140 | 109.16 | -0.74 | -0.67 | 109.16 | 109.16 | 109.16 | 100 |
| 1716931740 | 109.9 | -0.9 | -0.81 | 109.9 | 109.9 | 109.9 | 100 |
| 1716845340 | 110.8 | 0.41 | 0.37 | 110.43 | 110.8 | 110.43 | 101 |
| 1716586200 | 110.39 | -0.81 | -0.73 | 111.02 | 111.14 | 110.39 | 308 |
| 1716499800 | 111.2 | -0.47 | -0.42 | 111.09 | 111.2 | 111.09 | 109 |
| 1716413340 | 111.67 | -2.12 | -1.86 | 111.81 | 111.81 | 111.67 | 270 |
| 1716327000 | 113.79 | 0.3 | 0.26 | 113.79 | 113.79 | 113.79 | 100 |
| 1716240600 | 113.49 | 0.18 | 0.16 | 113.49 | 113.49 | 113.49 | 100 |
| 1715981400 | 113.31 | -0.21 | -0.18 | 113.31 | 113.31 | 113.31 | 100 |
| 1715895000 | 113.52 | -0.19 | -0.17 | 113.71 | 113.83 | 113.52 | 505 |
| 1715808600 | 113.71 | 1.1 | 0.98 | 113.71 | 113.71 | 113.71 | 100 |
| 1715722200 | 112.61 | 0.44 | 0.39 | 112.61 | 112.61 | 112.61 | 100 |
| 1715635800 | 112.17 | 0.59 | 0.53 | 112.17 | 112.17 | 112.17 | 100 |
| 1715376600 | 111.58 | -0.57 | -0.51 | 111.98 | 111.98 | 111.58 | 101 |
| 1715290140 | 112.15 | -1.41 | -1.24 | 112 | 112.15 | 111.67 | 103 |
| 1715203800 | 113.56 | 0.55 | 0.49 | 113.56 | 113.56 | 113.56 | 100 |
| 1715117400 | 113.01 | -0.32 | -0.28 | 113.44 | 113.44 | 113.01 | 300 |
| 1715031000 | 113.33 | -0.87 | -0.76 | 114.4 | 114.4 | 113.33 | 109 |
| 1714771800 | 114.2 | 1.69 | 1.50 | 113.98 | 114.2 | 113.98 | 103 |
| 1714685400 | 112.51 | 1.25 | 1.12 | 112.77 | 112.77 | 112.51 | 101 |
| 1714512600 | 111.26 | -1.54 | -1.37 | 111.26 | 111.26 | 111.26 | 100 |
| 1714426200 | 112.8 | 0.1 | 0.09 | 112.55 | 112.8 | 112.55 | 111 |
| 1714167000 | 112.7 | 1.45 | 1.30 | 112.7 | 112.7 | 112.7 | 100 |
| 1714080540 | 111.25 | 0.25 | 0.23 | 111.25 | 111.25 | 111.25 | 100 |
| 1713994200 | 111 | -0.27 | -0.24 | 111 | 111 | 111 | 100 |
| 1713907800 | 111.27 | -0.57 | -0.51 | 111.47 | 111.47 | 111.27 | 208 |
| 1713821340 | 111.84 | -0.24 | -0.21 | 111.84 | 111.84 | 111.84 | 100 |
| 1713562200 | 112.08 | 0.69 | 0.62 | 112.27 | 112.27 | 112.08 | 101 |
| 1713475800 | 111.39 | -0.28 | -0.25 | 111.02 | 111.39 | 111.02 | 200 |
| 1713389400 | 111.67 | -0.17 | -0.15 | 111.73 | 111.73 | 111.67 | 200 |
| 1713302940 | 111.84 | -0.52 | -0.46 | 111.63 | 111.84 | 111.63 | 101 |
| 1713216600 | 112.36 | -0.58 | -0.51 | 112.93 | 112.93 | 112.13 | 113 |
| 1712957400 | 112.94 | -2.01 | -1.75 | 112.64 | 112.94 | 112.64 | 200 |
| 1712870940 | 114.95 | -0.42 | -0.36 | 114.6 | 114.95 | 114.6 | 27455 |
| 1712784540 | 115.37 | -1.61 | -1.38 | 116.09 | 116.09 | 115.37 | 333 |
| 1712698140 | 116.98 | 1.22 | 1.05 | 116.23 | 116.98 | 116.23 | 103 |
| 1712611740 | 115.76 | 1.41 | 1.23 | 115.76 | 115.76 | 115.76 | 100 |
| 1712352600 | 114.35 | -0.34 | -0.30 | 114.66 | 114.66 | 114.19 | 1036 |
| 1712266140 | 114.69 | 0.09 | 0.08 | 115.86 | 115.86 | 114.69 | 101 |
| 1712179740 | 114.6 | 0.3 | 0.26 | 114.81 | 114.88 | 114.6 | 298 |
| 1712093400 | 114.3 | -0.29 | -0.25 | 113.92 | 114.3 | 113.84 | 193 |
| 1712006940 | 114.59 | -0.65 | -0.56 | 114.58 | 114.59 | 114.58 | 300 |
| 1711661400 | 115.24 | -0.16 | -0.14 | 115.39 | 115.39 | 115.19 | 637 |
| 1711574940 | 115.4 | 1.58 | 1.39 | 115.4 | 115.4 | 115.4 | 100 |
| 1711488540 | 113.82 | -0.4 | -0.35 | 114.7 | 114.7 | 113.82 | 200 |
| 1711402140 | 114.22 | -0.45 | -0.39 | 114.46 | 114.46 | 114.22 | 106 |
| 1711143000 | 114.67 | -0.64 | -0.56 | 114.92 | 114.92 | 114.37 | 339 |
| 1711056600 | 115.31 | -0.16 | -0.14 | 115.31 | 115.31 | 115.31 | 100 |
| 1710970200 | 115.47 | 0.71 | 0.62 | 114.62 | 115.47 | 114.47 | 225 |
| 1710883740 | 114.76 | 0.7 | 0.61 | 114.76 | 114.76 | 114.76 | 100 |
| 1710797400 | 114.06 | -0.64 | -0.56 | 114.15 | 114.15 | 113.95 | 110 |
| 1710538200 | 114.7 | -0.33 | -0.29 | 114.56 | 114.7 | 114.51 | 200 |
| 1710451740 | 115.03 | -0.61 | -0.53 | 115.03 | 115.03 | 115.03 | 100 |
| 1710365400 | 115.64 | 0.54 | 0.47 | 115.52 | 115.68 | 115.52 | 114 |
| 1710278940 | 115.1 | 1.01 | 0.89 | 115.1 | 115.1 | 115.1 | 100 |
| 1710192600 | 114.09 | -0.6 | -0.52 | 114.68 | 114.68 | 114.09 | 400 |
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
