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 | -0.73 | -0.720347345569 | 101.34 | 101.54 | 99.61 | 39051 | 100.42487463 | FU |
| 4 | -0.77 | -0.75951864273 | 101.38 | 102.45 | 99.61 | 49363 | 101.24444243 | FU |
| 12 | -1.42 | -1.39174752524 | 102.03 | 104.45 | 99.61 | 58539 | 102.09903418 | FU |
| 26 | -5.64 | -5.30823529412 | 106.25 | 106.57 | 99.61 | 50752 | 102.3695027 | FU |
| 52 | 6.84 | 7.29444385198 | 93.77 | 109.89 | 90.25 | 44361 | 101.41577422 | FU |
| 156 | 4.59 | 4.78025411373 | 96.02 | 109.89 | 80.01 | 34152 | 95.85165865 | FU |
| 260 | 0.1 | 0.0994925878022 | 100.51 | 109.89 | 80.01 | 32992 | 96.11233762 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 100.61 | 0.15 | 0.15 | 99.99 | 101.08 | 99.83 | 42290 |
| 1714080540 | 100.46 | 0.56 | 0.56 | 100 | 100.49 | 99.73 | 31994 |
| 1713994200 | 99.9 | -0.26 | -0.26 | 100.07 | 100.26 | 99.61 | 42434 |
| 1713907800 | 100.16 | -0.25 | -0.25 | 100.41 | 100.85 | 100 | 45044 |
| 1713821340 | 100.41 | -1 | -0.99 | 101.12 | 101.13 | 100.12 | 41577 |
| 1713562200 | 101.41 | 0.53 | 0.53 | 101.34 | 101.54 | 100.89 | 34207 |
| 1713475800 | 100.88 | -0.21 | -0.21 | 101.28 | 101.57 | 100.3 | 45298 |
| 1713389400 | 101.09 | -0.51 | -0.50 | 101.55 | 101.6 | 100.74 | 37201 |
| 1713302940 | 101.6 | 0 | 0.00 | 101.81 | 102.19 | 101.25 | 65894 |
| 1713216600 | 101.6 | -0.04 | -0.04 | 101.57 | 102.45 | 101.22 | 84575 |
| 1712957400 | 101.64 | 0.14 | 0.14 | 101.27 | 101.77 | 101.19 | 78218 |
| 1712870940 | 101.5 | 0.25 | 0.25 | 101.39 | 101.5 | 101.1 | 29138 |
| 1712784540 | 101.25 | -0.18 | -0.18 | 101.43 | 101.5 | 101.13 | 44450 |
| 1712698140 | 101.43 | 0.29 | 0.29 | 101.09 | 101.76 | 101.01 | 50072 |
| 1712611740 | 101.14 | -0.41 | -0.40 | 101.55 | 101.58 | 100.56 | 70717 |
| 1712352600 | 101.55 | -0.18 | -0.18 | 101.76 | 101.76 | 101.4 | 44439 |
| 1712266140 | 101.73 | 0.05 | 0.05 | 101.4 | 102.02 | 101.32 | 45204 |
| 1712179740 | 101.68 | 0.03 | 0.03 | 101.65 | 101.81 | 101.35 | 33458 |
| 1712093400 | 101.65 | 0.1 | 0.10 | 101.55 | 101.82 | 101.17 | 33157 |
| 1712006940 | 101.55 | 0 | 0.00 | 101.38 | 101.9 | 101 | 80812 |
| 1711661400 | 101.55 | -0.18 | -0.18 | 101.73 | 102.31 | 101.48 | 54306 |
| 1711574940 | 101.73 | 0.09 | 0.09 | 101.64 | 101.81 | 101.5 | 47423 |
| 1711488540 | 101.64 | 0.12 | 0.12 | 101.8 | 101.86 | 101.41 | 67535 |
| 1711402140 | 101.52 | -0.04 | -0.04 | 101.77 | 101.99 | 101.48 | 61676 |
| 1711143000 | 101.56 | -0.23 | -0.23 | 101.79 | 102.07 | 101.46 | 46732 |
| 1711056600 | 101.79 | 0.08 | 0.08 | 101.82 | 101.85 | 101.4 | 251168 |
| 1710970200 | 101.71 | 0.08 | 0.08 | 101.65 | 101.82 | 101.37 | 51287 |
| 1710883740 | 101.63 | -0.27 | -0.26 | 101.9 | 101.92 | 101.52 | 35051 |
| 1710797400 | 101.9 | 0.23 | 0.23 | 101.66 | 102.02 | 101.42 | 63520 |
| 1710538200 | 101.67 | 0.16 | 0.16 | 101.81 | 102.28 | 101.16 | 49008 |
| 1710451740 | 101.51 | -0.33 | -0.32 | 101.84 | 102 | 101.45 | 48501 |
| 1710365400 | 101.84 | 0.09 | 0.09 | 101.64 | 102 | 101.54 | 30841 |
| 1710278940 | 101.75 | -0.28 | -0.27 | 101.99 | 102 | 101.17 | 51111 |
| 1710192600 | 102.03 | -0.07 | -0.07 | 102.24 | 102.24 | 101.75 | 34917 |
| 1709933400 | 102.1 | 0.28 | 0.27 | 101.99 | 102.68 | 101.62 | 58951 |
| 1709847000 | 101.82 | -0.18 | -0.18 | 102.21 | 102.34 | 101.82 | 50187 |
| 1709760540 | 102 | -0.19 | -0.19 | 102.19 | 102.45 | 101.9 | 61436 |
| 1709674200 | 102.19 | -0.35 | -0.34 | 102.54 | 102.71 | 101.9 | 68846 |
| 1709587740 | 102.54 | 0.55 | 0.54 | 102.15 | 102.99 | 102 | 70540 |
| 1709328600 | 101.99 | -0.98 | -0.95 | 102.2 | 102.7 | 101.75 | 83066 |
| 1709242200 | 102.97 | -0.91 | -0.88 | 103.99 | 104.3 | 102.75 | 172768 |
| 1709155800 | 103.88 | -0.2 | -0.19 | 104.08 | 104.15 | 103.74 | 48802 |
| 1709069400 | 104.08 | 0.08 | 0.08 | 104 | 104.3 | 103.51 | 91235 |
| 1708983000 | 104 | 0.31 | 0.30 | 103.69 | 104.45 | 103.4 | 68096 |
| 1708723800 | 103.69 | 0.02 | 0.02 | 103.4 | 103.69 | 103.4 | 60047 |
| 1708637400 | 103.67 | 0.22 | 0.21 | 103.45 | 103.73 | 103.3 | 38575 |
| 1708550940 | 103.45 | -0.01 | -0.01 | 103.44 | 103.46 | 103.03 | 41719 |
| 1708464600 | 103.46 | 0.44 | 0.43 | 102.88 | 103.49 | 102.82 | 63507 |
| 1708378200 | 103.02 | -0.05 | -0.05 | 103.05 | 103.13 | 102.9 | 45325 |
| 1708119000 | 103.07 | 0.18 | 0.17 | 102.89 | 103.21 | 102.6 | 56430 |
| 1708032600 | 102.89 | -0.1 | -0.10 | 103 | 103.34 | 102.8 | 73088 |
| 1707946200 | 102.99 | 0.17 | 0.17 | 102.82 | 103.4 | 102.82 | 50169 |
| 1707514200 | 102.82 | 0.57 | 0.56 | 102.73 | 103.45 | 102.5 | 61113 |
| 1707427800 | 102.25 | -0.15 | -0.15 | 102.4 | 102.9 | 102.12 | 39707 |
| 1707341400 | 102.4 | 0.31 | 0.30 | 102.09 | 104.22 | 102 | 92084 |
| 1707255000 | 102.09 | -0.21 | -0.21 | 102.34 | 102.46 | 101.96 | 40431 |
| 1707168600 | 102.3 | 0 | 0.00 | 102.3 | 102.55 | 102 | 35091 |
| 1706909400 | 102.3 | 0.27 | 0.26 | 102.03 | 102.54 | 101.95 | 34561 |
| 1706822940 | 102.03 | -0.96 | -0.93 | 102.32 | 102.49 | 101.72 | 69606 |
| 1706736600 | 102.99 | -0.52 | -0.50 | 103.51 | 103.75 | 102.77 | 71905 |
| 1706650200 | 103.51 | -0.14 | -0.14 | 103.64 | 103.65 | 103.02 | 67161 |
| 1706563800 | 103.65 | -0.31 | -0.30 | 103.88 | 103.96 | 103.41 | 32253 |
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
