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 | 13.52 | 13.5024468191 | 100.13 | 114.67 | 95.8 | 3454446 | 103.07046005 | CS |
| 4 | 0.8 | 0.708905626938 | 112.85 | 114.83 | 95.8 | 2104405 | 105.02467814 | CS |
| 12 | 18.51 | 19.4555392054 | 95.14 | 114.83 | 93.87 | 1854721 | 104.34333997 | CS |
| 26 | 28.25 | 33.0796252927 | 85.4 | 114.83 | 81.075 | 1810697 | 100.87730295 | CS |
| 52 | 18.84 | 19.8713215905 | 94.81 | 119.2 | 81.075 | 1729766 | 101.64744817 | CS |
| 156 | -17.81 | -13.5478472539 | 131.46 | 168.91 | 67.81 | 1672885 | 107.24493598 | CS |
| 260 | 65.77 | 137.364243943 | 47.88 | 168.91 | 40.92 | 1830817 | 93.29031627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 114.13 | 5.22 | 4.79 | 110.44 | 114.67 | 110.27 | 5204576 |
| 1714084500 | 108.91 | 8.21 | 8.15 | 107.42 | 109.84 | 104 | 7876505 |
| 1713998100 | 100.7 | 0.85 | 0.85 | 102.09 | 102.67 | 99.47 | 2429377 |
| 1713911700 | 99.85 | 2.09 | 2.14 | 98.05 | 100.35 | 98.05 | 1927840 |
| 1713825300 | 97.76 | 1.79 | 1.87 | 97.1 | 98.7 | 96.2 | 2302410 |
| 1713566100 | 95.97 | -4.23 | -4.22 | 100.13 | 100.66 | 95.8 | 2919521 |
| 1713479700 | 100.2 | -1.87 | -1.83 | 101.42 | 102.56 | 100.02 | 2113831 |
| 1713393300 | 102.07 | -2.86 | -2.73 | 104.62 | 104.925 | 101.54 | 2237572 |
| 1713306900 | 104.93 | 0.51 | 0.49 | 104.96 | 106.19 | 103.89 | 1269361 |
| 1713220500 | 104.42 | -1.45 | -1.37 | 107.44 | 107.985 | 103.94 | 1605168 |
| 1712961300 | 105.87 | -3.59 | -3.28 | 107.61 | 108.72 | 105.24 | 1840265 |
| 1712874900 | 109.46 | 3.06 | 2.88 | 107.68 | 109.53 | 105.82 | 1905288 |
| 1712788500 | 106.4 | -4.79 | -4.31 | 108.35 | 109.085 | 105.77 | 1516896 |
| 1712702100 | 111.19 | 3.37 | 3.13 | 108.94 | 111.26 | 108.58 | 1439423 |
| 1712615700 | 107.82 | 0.55 | 0.51 | 107.96 | 109.16 | 107.665 | 1154673 |
| 1712356500 | 107.27 | 1.32 | 1.25 | 105.87 | 107.73 | 105.7 | 1143883 |
| 1712270100 | 105.95 | -2.9 | -2.66 | 110.66 | 111.05 | 105.61 | 2475745 |
| 1712183700 | 108.85 | -1.29 | -1.17 | 108.96 | 110.415 | 108.48 | 1595125 |
| 1712097300 | 110.14 | -2.81 | -2.49 | 111.27 | 111.685 | 109.28 | 1186711 |
| 1712010900 | 112.95 | 0.12 | 0.11 | 112.85 | 114.83 | 111.88 | 1346621 |
| 1711665300 | 112.83 | 1.29 | 1.16 | 111.64 | 113.28 | 111.57 | 2046932 |
| 1711578900 | 111.54 | 3.4 | 3.14 | 108.99 | 111.68 | 108.52 | 1256556 |
| 1711492500 | 108.14 | -0.76 | -0.70 | 109.18 | 110.22 | 107.99 | 1732734 |
| 1711406100 | 108.9 | -1.85 | -1.67 | 108.79 | 110.25 | 108.62 | 1561847 |
| 1711146900 | 110.75 | -0.7 | -0.63 | 110.92 | 112.27 | 110.67 | 1812308 |
| 1711060500 | 111.45 | 4.34 | 4.05 | 109.36 | 113 | 108.85 | 2562159 |
| 1710974100 | 107.11 | 3.63 | 3.51 | 104.15 | 107.8 | 104.15 | 2434297 |
| 1710887700 | 103.48 | 0.62 | 0.60 | 101.82 | 103.79 | 101.5017 | 2253274 |
| 1710801300 | 102.86 | -0.2 | -0.19 | 104.25 | 105.24 | 102.69 | 1767178 |
| 1710542100 | 103.06 | -0.79 | -0.76 | 102.5 | 104.34 | 102.5 | 3409703 |
| 1710455700 | 103.85 | -1.6 | -1.52 | 105.575 | 106.23 | 102.74 | 1646686 |
| 1710369300 | 105.45 | -2.75 | -2.54 | 106.69 | 108.32 | 104.81 | 1808232 |
| 1710282900 | 108.2 | 1.85 | 1.74 | 107.04 | 108.42 | 105.2539 | 1505424 |
| 1710196500 | 106.35 | 0.23 | 0.22 | 105.81 | 106.6 | 104.56 | 1565355 |
| 1709940900 | 106.12 | -3.87 | -3.52 | 110.56 | 110.92 | 106.08 | 1632370 |
| 1709854500 | 109.99 | 3.24 | 3.04 | 107.23 | 110.55 | 107.04 | 1576711 |
| 1709768100 | 106.75 | 2.99 | 2.88 | 105.99 | 107.775 | 105.76 | 1472718 |
| 1709681700 | 103.76 | -2.07 | -1.96 | 104.75 | 105.42 | 102.43 | 1264935 |
| 1709595300 | 105.83 | -0.05 | -0.05 | 106.64 | 106.925 | 105.43 | 1252253 |
| 1709336100 | 105.88 | 2.29 | 2.21 | 104.06 | 106.79 | 102.76 | 2008891 |
| 1709249700 | 103.59 | 3.24 | 3.23 | 101.91 | 103.84 | 101.41 | 2391905 |
| 1709163300 | 100.35 | 0.08 | 0.08 | 98.99 | 100.69 | 98.76 | 1226098 |
| 1709076900 | 100.27 | -1.88 | -1.84 | 102.91 | 102.91 | 100.04 | 1675447 |
| 1708990500 | 102.15 | 2.01 | 2.01 | 100.9 | 102.56 | 100.19 | 1272212 |
| 1708731300 | 100.14 | -2.34 | -2.28 | 102.49 | 102.72 | 100.03 | 1451193 |
| 1708644900 | 102.48 | 2.9 | 2.91 | 101.51 | 103.34 | 100.345 | 1857576 |
| 1708558500 | 99.58 | -0.59 | -0.59 | 98.27 | 99.61 | 97.805 | 1110729 |
| 1708472100 | 100.17 | -2.07 | -2.02 | 100.61 | 101.805 | 98.84 | 1446231 |
| 1708126500 | 102.24 | -0.32 | -0.31 | 103.17 | 104.095 | 101.63 | 1608842 |
| 1708040100 | 102.56 | 0.99 | 0.97 | 103.59 | 103.945 | 101.7 | 2115498 |
| 1707953700 | 101.57 | 2.66 | 2.69 | 100.2 | 101.81 | 100.02 | 1453904 |
| 1707867300 | 98.91 | -4 | -3.89 | 99.36 | 100.065 | 97.47 | 1886330 |
| 1707780900 | 102.91 | 0.6 | 0.59 | 102.25 | 104.77 | 101.905 | 1361947 |
| 1707521700 | 102.31 | 3.84 | 3.90 | 99.32 | 102.42 | 98.81 | 1653911 |
| 1707435300 | 98.47 | 0.96 | 0.98 | 97.54 | 99.57 | 97.4 | 1887828 |
| 1707348900 | 97.51 | -0.24 | -0.25 | 98.64 | 98.64 | 96.31 | 1380268 |
| 1707262500 | 97.75 | 1.5 | 1.56 | 96.67 | 97.79 | 96.225 | 1542851 |
| 1707176100 | 96.25 | -0.12 | -0.12 | 96.31 | 97.17 | 94.64 | 1955698 |
| 1706916900 | 96.37 | 1.23 | 1.29 | 95.14 | 96.69 | 93.87 | 1808982 |
| 1706830500 | 95.14 | -1.45 | -1.50 | 97.13 | 97.13 | 93.37 | 2895930 |
| 1706744100 | 96.59 | -8 | -7.65 | 95.49 | 98.79 | 92.2901 | 6316133 |
| 1706657700 | 104.59 | -1.48 | -1.40 | 104.89 | 106.435 | 104.32 | 2108431 |
| 1706571300 | 106.07 | 0.61 | 0.58 | 104.21 | 106.335 | 104.09 | 1720853 |
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
