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 | 1.6 | 1.48781848614 | 107.54 | 110 | 101.99 | 3966 | 107.80041727 | FU |
| 4 | 0.22 | 0.201983106867 | 108.92 | 110 | 101.99 | 6752 | 108.31762279 | FU |
| 12 | 16.29 | 17.5444264943 | 92.85 | 110 | 91.8 | 7409 | 101.41376902 | FU |
| 26 | 19.8 | 22.1625251847 | 89.34 | 110 | 86.87 | 7292 | 95.72526279 | FU |
| 52 | 34.69 | 46.5950302216 | 74.45 | 110 | 72.56 | 6419 | 92.40574054 | FU |
| 156 | 26.16 | 31.5256688359 | 82.98 | 110 | 59.06 | 6900 | 77.8374197 | FU |
| 260 | -870.86 | -88.8632653061 | 980 | 1100 | 59.06 | 7328 | 84.57545007 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714771800 | 109.14 | 0.95 | 0.88 | 108.36 | 109.88 | 107.1 | 12783 |
| 1714685400 | 108.19 | 0.19 | 0.18 | 101.99 | 110 | 101.99 | 4798 |
| 1714512600 | 108 | 0.5 | 0.47 | 107.8 | 108.78 | 106.87 | 2911 |
| 1714426200 | 107.5 | 0 | 0.00 | 108 | 109 | 107.5 | 3223 |
| 1714167000 | 107.5 | -0.1 | -0.09 | 107.54 | 109.43 | 107.5 | 4933 |
| 1714080540 | 107.6 | -0.8 | -0.74 | 107.41 | 109.79 | 107.41 | 9865 |
| 1713994200 | 108.4 | 2.39 | 2.25 | 108.3 | 108.88 | 107 | 9500 |
| 1713907800 | 106.01 | -0.19 | -0.18 | 108.17 | 108.45 | 106 | 3092 |
| 1713821340 | 106.2 | -0.35 | -0.33 | 107.97 | 107.98 | 106.12 | 8817 |
| 1713562200 | 106.55 | -1.45 | -1.34 | 106.7 | 108.2 | 105.12 | 1478 |
| 1713475800 | 108 | 0 | 0.00 | 107.98 | 108.6 | 106 | 8406 |
| 1713389400 | 108 | 1.6 | 1.50 | 106.43 | 108.77 | 106.43 | 3418 |
| 1713302940 | 106.4 | -1.81 | -1.67 | 108.95 | 109.1 | 106.2 | 6294 |
| 1713216600 | 108.21 | -1.29 | -1.18 | 109.97 | 109.97 | 107.55 | 6466 |
| 1712957400 | 109.5 | 0 | 0.00 | 109.91 | 109.99 | 108.8 | 11917 |
| 1712870940 | 109.5 | -0.37 | -0.34 | 109.01 | 109.98 | 108.72 | 5249 |
| 1712784540 | 109.87 | -0.12 | -0.11 | 109.5 | 109.99 | 108.63 | 8684 |
| 1712698140 | 109.99 | 1.66 | 1.53 | 109.55 | 109.99 | 109.26 | 15646 |
| 1712611740 | 108.33 | 0.12 | 0.11 | 108.26 | 109.9 | 108.26 | 8007 |
| 1712352600 | 108.21 | -0.89 | -0.82 | 108.92 | 109.93 | 108.21 | 5581 |
| 1712266140 | 109.1 | 1.35 | 1.25 | 108 | 109.48 | 108 | 11026 |
| 1712179740 | 107.75 | -1.1 | -1.01 | 108.8 | 109.3 | 107.45 | 5514 |
| 1712093400 | 108.85 | 0.1 | 0.09 | 108.77 | 109.75 | 106.56 | 15231 |
| 1712006940 | 108.75 | 3.85 | 3.67 | 104.55 | 110 | 104.55 | 19460 |
| 1711661400 | 104.9 | 4.7 | 4.69 | 101.94 | 104.97 | 101.94 | 19897 |
| 1711574940 | 100.2 | 1.69 | 1.72 | 99.19 | 102 | 97.04 | 18583 |
| 1711488540 | 98.51 | 2.81 | 2.94 | 95.06 | 99.45 | 95.06 | 20183 |
| 1711402140 | 95.7 | 0.5 | 0.53 | 95.19 | 95.8 | 94.68 | 8767 |
| 1711143000 | 95.2 | 0.2 | 0.21 | 95.09 | 95.2 | 94.5 | 7364 |
| 1711056600 | 95 | 1.25 | 1.33 | 94.01 | 95.23 | 94.01 | 3658 |
| 1710970200 | 93.75 | -1.49 | -1.56 | 95.39 | 95.4 | 93.01 | 7351 |
| 1710883740 | 95.24 | -0.06 | -0.06 | 95.29 | 95.4 | 95 | 5080 |
| 1710797400 | 95.3 | 0.3 | 0.32 | 95 | 95.3 | 94.99 | 6548 |
| 1710538200 | 95 | 0.71 | 0.75 | 94.98 | 95.85 | 94.71 | 5248 |
| 1710451740 | 94.29 | -0.61 | -0.64 | 94.99 | 94.99 | 93.79 | 14985 |
| 1710365400 | 94.9 | 0.05 | 0.05 | 94.99 | 94.99 | 94.79 | 3449 |
| 1710278940 | 94.85 | -0.14 | -0.15 | 94.98 | 94.99 | 94.51 | 6203 |
| 1710192600 | 94.99 | 0.09 | 0.09 | 94.51 | 94.99 | 94.5 | 1677 |
| 1709933400 | 94.9 | 0.7 | 0.74 | 94.77 | 95 | 94.11 | 2408 |
| 1709847000 | 94.2 | -0.04 | -0.04 | 94.3 | 94.78 | 94 | 2098 |
| 1709760540 | 94.24 | -0.36 | -0.38 | 94.57 | 94.83 | 94.05 | 1425 |
| 1709674200 | 94.6 | -0.3 | -0.32 | 94.99 | 94.99 | 93.83 | 3548 |
| 1709587740 | 94.9 | 0.01 | 0.01 | 94.17 | 94.9 | 93.68 | 5354 |
| 1709328600 | 94.89 | 0.52 | 0.55 | 93.12 | 96.95 | 93.12 | 17159 |
| 1709242200 | 94.37 | -0.05 | -0.05 | 94.43 | 94.43 | 93.75 | 6387 |
| 1709155800 | 94.42 | 1.42 | 1.53 | 93.9 | 94.7 | 93.16 | 7416 |
| 1709069400 | 93 | 0.13 | 0.14 | 92.91 | 94.69 | 92.66 | 6442 |
| 1708983000 | 92.87 | -1.13 | -1.20 | 94.89 | 95.5 | 92.71 | 9577 |
| 1708723800 | 94 | -0.5 | -0.53 | 94.79 | 94.98 | 93.7 | 5774 |
| 1708637400 | 94.5 | 0.6 | 0.64 | 94.29 | 94.77 | 93.13 | 7565 |
| 1708550940 | 93.9 | 0.8 | 0.86 | 94 | 94.25 | 92.73 | 5531 |
| 1708464600 | 93.1 | -0.74 | -0.79 | 92.95 | 94 | 92.95 | 6659 |
| 1708378200 | 93.84 | -0.14 | -0.15 | 93.98 | 94.5 | 92.52 | 8858 |
| 1708119000 | 93.98 | 0.68 | 0.73 | 94.1 | 94.14 | 93.4 | 1563 |
| 1708032600 | 93.3 | 0.37 | 0.40 | 92.65 | 94.3 | 92.03 | 4844 |
| 1707946200 | 92.93 | 0.3 | 0.32 | 92.54 | 92.93 | 92.07 | 606 |
| 1707514200 | 92.63 | -0.22 | -0.24 | 92.85 | 94 | 91.8 | 3196 |
| 1707427800 | 92.85 | 0.55 | 0.60 | 92.26 | 94 | 91.53 | 6245 |
| 1707341400 | 92.3 | -1.9 | -2.02 | 93.61 | 95.01 | 90.32 | 81082 |
| 1707255000 | 94.2 | 0.7 | 0.75 | 93.51 | 94.87 | 93.02 | 6091 |
| 1707168600 | 93.5 | -0.2 | -0.21 | 93.99 | 94.3 | 92.99 | 5096 |
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
