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 | -2.66 | -2.53454025727 | 104.95 | 105.64 | 102 | 21285 | 103.83325181 | FU |
| 4 | -7.61 | -6.92447679709 | 109.9 | 111.28 | 102 | 24166 | 106.81017442 | FU |
| 12 | -6.21 | -5.72350230415 | 108.5 | 114 | 102 | 29969 | 109.07507649 | FU |
| 26 | -15.83 | -13.4016254656 | 118.12 | 118.98 | 102 | 28413 | 111.22036694 | FU |
| 52 | -14.41 | -12.3479005998 | 116.7 | 120 | 102 | 25452 | 113.84090311 | FU |
| 156 | 8.66 | 9.24917227384 | 93.63 | 120 | 81.66 | 19913 | 108.4916508 | FU |
| 260 | -1.09 | -1.05436254595 | 103.38 | 136.5 | 48.01 | 22075 | 104.23617528 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 102.29 | -0.56 | -0.54 | 103 | 103.94 | 102 | 18695 |
| 1727213400 | 102.85 | 0.3 | 0.29 | 102.55 | 103 | 102.26 | 16290 |
| 1727127000 | 102.55 | -1.4 | -1.35 | 103.95 | 103.96 | 102.12 | 23908 |
| 1726867800 | 103.95 | -0.89 | -0.85 | 104.86 | 104.86 | 103.52 | 19833 |
| 1726781400 | 104.84 | 0.1 | 0.10 | 104.78 | 105.5 | 104.38 | 23122 |
| 1726695000 | 104.74 | -0.24 | -0.23 | 104.95 | 105.64 | 104.26 | 23274 |
| 1726608600 | 104.98 | -0.42 | -0.40 | 105.51 | 105.79 | 104.25 | 12851 |
| 1726522200 | 105.4 | -0.87 | -0.82 | 106.24 | 106.24 | 104.83 | 19011 |
| 1726263000 | 106.27 | 0.27 | 0.25 | 106.01 | 106.27 | 105.2 | 53969 |
| 1726176540 | 106 | -0.4 | -0.38 | 106.49 | 107 | 106 | 30124 |
| 1726090140 | 106.4 | -0.21 | -0.20 | 106.61 | 106.9 | 106.11 | 20106 |
| 1726003740 | 106.61 | -0.18 | -0.17 | 106.45 | 107.23 | 106.4 | 14274 |
| 1725917400 | 106.79 | -0.6 | -0.56 | 107.39 | 107.5 | 106.3 | 22944 |
| 1725658200 | 107.39 | 0.39 | 0.36 | 107.3 | 107.6 | 107.01 | 15319 |
| 1725571800 | 107 | -0.46 | -0.43 | 107.42 | 107.42 | 106.99 | 13255 |
| 1725485400 | 107.46 | -0.14 | -0.13 | 107.65 | 107.97 | 107 | 19274 |
| 1725399000 | 107.6 | -0.85 | -0.78 | 108.06 | 108.69 | 107.24 | 24726 |
| 1725312600 | 108.45 | -2.53 | -2.28 | 109.82 | 110 | 108.02 | 24945 |
| 1725053400 | 110.98 | 0.53 | 0.48 | 110.45 | 111.28 | 109.75 | 17025 |
| 1724967000 | 110.45 | 0.7 | 0.64 | 110.45 | 110.85 | 108.5 | 21521 |
| 1724880600 | 109.75 | -0.65 | -0.59 | 109.9 | 111 | 109.74 | 67554 |
| 1724794140 | 110.4 | 0 | 0.00 | 110.21 | 110.68 | 109.81 | 18896 |
| 1724707740 | 110.4 | 1.54 | 1.41 | 108.9 | 110.47 | 108.9 | 72849 |
| 1724448600 | 108.86 | 0.55 | 0.51 | 108.29 | 108.98 | 108.08 | 19613 |
| 1724362140 | 108.31 | -0.47 | -0.43 | 108.8 | 108.99 | 108.01 | 14760 |
| 1724275740 | 108.78 | 0.33 | 0.30 | 108.83 | 109 | 107.5 | 14793 |
| 1724189340 | 108.45 | -0.02 | -0.02 | 108.27 | 108.97 | 108.27 | 19784 |
| 1724102940 | 108.47 | 0.2 | 0.18 | 108.27 | 108.96 | 108 | 18750 |
| 1723843800 | 108.27 | 0.28 | 0.26 | 108.2 | 108.6 | 107.8 | 24227 |
| 1723757340 | 107.99 | -0.16 | -0.15 | 108.15 | 108.15 | 107.25 | 20568 |
| 1723671000 | 108.15 | 1.01 | 0.94 | 108.62 | 108.64 | 107.5 | 18789 |
| 1723584600 | 107.14 | -0.03 | -0.03 | 107.81 | 107.81 | 107.1 | 82607 |
| 1723498200 | 107.17 | -0.11 | -0.10 | 107.28 | 107.74 | 106.97 | 76089 |
| 1723239000 | 107.28 | 0.53 | 0.50 | 107.32 | 107.64 | 107 | 10754 |
| 1723152600 | 106.75 | -2.92 | -2.66 | 109.67 | 109.94 | 106.75 | 56262 |
| 1723066200 | 109.67 | 0.17 | 0.16 | 109.5 | 110.52 | 109.5 | 10275 |
| 1722979740 | 109.5 | 0.31 | 0.28 | 109.17 | 110.2 | 109.08 | 11225 |
| 1722893400 | 109.19 | -1.11 | -1.01 | 109.79 | 109.88 | 107.55 | 21522 |
| 1722634200 | 110.3 | -0.07 | -0.06 | 110.37 | 110.67 | 110.08 | 13275 |
| 1722547800 | 110.37 | -1.22 | -1.09 | 111.59 | 111.59 | 110 | 51767 |
| 1722461400 | 111.59 | 0 | 0.00 | 112.19 | 112.28 | 111.25 | 18579 |
| 1722374940 | 111.59 | -0.15 | -0.13 | 112.11 | 112.23 | 111.01 | 13103 |
| 1722288600 | 111.74 | -0.49 | -0.44 | 112.23 | 112.9 | 111.74 | 13006 |
| 1722029400 | 112.23 | 0.23 | 0.21 | 112.79 | 112.79 | 112.03 | 64179 |
| 1721943000 | 112 | -1.04 | -0.92 | 113.57 | 113.57 | 111.98 | 10795 |
| 1721856600 | 113.04 | -0.53 | -0.47 | 113.57 | 113.62 | 112.16 | 101292 |
| 1721770140 | 113.57 | 0.29 | 0.26 | 113.29 | 113.65 | 113.04 | 107260 |
| 1721683800 | 113.28 | 1.33 | 1.19 | 112 | 114 | 111.5 | 28217 |
| 1721424600 | 111.95 | 0.09 | 0.08 | 111.97 | 112.44 | 111.5 | 19348 |
| 1721338200 | 111.86 | 0.85 | 0.77 | 111.11 | 111.86 | 110.86 | 14835 |
| 1721251800 | 111.01 | 0.23 | 0.21 | 111.4 | 111.88 | 110.8 | 17111 |
| 1721165340 | 110.78 | 0.56 | 0.51 | 111.01 | 111.4 | 110.75 | 15584 |
| 1721079000 | 110.22 | 0.27 | 0.25 | 110.4 | 111.01 | 110.07 | 26016 |
| 1720819800 | 109.95 | 0.25 | 0.23 | 109.89 | 110.97 | 109.71 | 18598 |
| 1720733400 | 109.7 | 0.3 | 0.27 | 109.5 | 109.9 | 109.3 | 14077 |
| 1720647000 | 109.4 | -0.55 | -0.50 | 109.69 | 110.22 | 109.05 | 12563 |
| 1720560540 | 109.95 | -1.01 | -0.91 | 110.96 | 111.15 | 109.03 | 13012 |
| 1720474200 | 110.96 | 1.05 | 0.96 | 109.93 | 111 | 109.7 | 17765 |
| 1720215000 | 109.91 | 1.2 | 1.10 | 108.71 | 110.4 | 108.5 | 15019 |
| 1720128540 | 108.71 | 0.63 | 0.58 | 108 | 108.97 | 107.8 | 10846 |
| 1720042200 | 108.08 | -0.3 | -0.28 | 108.5 | 108.7 | 107.5 | 186796 |
| 1719955800 | 108.38 | -1.3 | -1.19 | 109.68 | 109.68 | 107 | 21544 |
| 1719869400 | 109.68 | -1.51 | -1.36 | 110.19 | 110.19 | 108.3 | 23100 |
| 1719610200 | 111.19 | 0.89 | 0.81 | 110.28 | 111.5 | 108.5 | 24625 |
| 1719523800 | 110.3 | 0.94 | 0.86 | 109.35 | 110.47 | 109.04 | 11156 |
| 1719437400 | 109.36 | 0.4 | 0.37 | 108.95 | 109.59 | 108.49 | 17587 |
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
