We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 0.537285780454 | 107.95 | 108.46 | 107.861 | 11839 | 108.05499693 | SP |
| 4 | 0.51 | 0.472134789854 | 108.02 | 108.46 | 107.22 | 29816 | 107.96173412 | SP |
| 12 | 1.78 | 1.66744730679 | 106.75 | 108.46 | 106.17 | 24947 | 107.50715787 | SP |
| 26 | -0.05 | -0.0460489961319 | 108.58 | 108.8848 | 106.17 | 38597 | 107.56384248 | SP |
| 52 | 1.74 | 1.62936604551 | 106.79 | 108.8848 | 104.8 | 37860 | 107.09120523 | SP |
| 156 | -10.17 | -8.56781802864 | 118.7 | 119.5 | 104.8 | 43445 | 110.77669158 | SP |
| 260 | -6.01 | -5.24707525755 | 114.54 | 124.1808 | 104.8 | 57450 | 115.31026912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 108.53 | 0.24 | 0.22 | 108.4 | 108.53 | 108.37 | 86832 |
| 1720737000 | 108.29 | 0.14 | 0.13 | 108.36 | 108.4399 | 108.29 | 9943 |
| 1720650600 | 108.15 | 0.21 | 0.19 | 108.01 | 108.15 | 107.93 | 12353 |
| 1720564200 | 107.941 | -0.09 | -0.08 | 107.96 | 107.9875 | 107.87 | 10693 |
| 1720477800 | 108.03 | 0.11 | 0.10 | 107.99 | 108.0408 | 107.93 | 11647 |
| 1720218600 | 107.92 | 0.2 | 0.19 | 107.95 | 108.3134 | 107.861 | 14654 |
| 1720040640 | 107.72 | 0.27 | 0.25 | 107.5 | 107.96 | 107.5 | 86755 |
| 1719959400 | 107.45 | 0.1 | 0.09 | 107.45 | 107.54 | 107.42 | 12895 |
| 1719873000 | 107.35 | -0.61 | -0.56 | 107.22 | 107.41 | 107.22 | 10634 |
| 1719613800 | 107.9582 | 0 | 0.00 | 107.9582 | 107.9582 | 107.9582 | 0 |
| 1719527400 | 107.9582 | 0.06 | 0.05 | 107.91 | 108.01 | 107.91 | 9683 |
| 1719441000 | 107.9 | -0.2 | -0.19 | 107.88 | 107.93 | 107.85 | 21818 |
| 1719354600 | 108.1 | 0.06 | 0.05 | 108.02 | 108.1 | 107.87 | 18119 |
| 1719268200 | 108.0442 | -0.06 | -0.05 | 108.01 | 108.08 | 107.9999 | 26700 |
| 1719009000 | 108.1 | 0.15 | 0.14 | 108.09 | 108.12 | 107.98 | 182844 |
| 1718922600 | 107.95 | -0.12 | -0.11 | 107.91 | 108.0221 | 107.91 | 18015 |
| 1718749800 | 108.07 | 0.24 | 0.22 | 107.89 | 108.11 | 107.89 | 19684 |
| 1718663400 | 107.8346 | -0.3 | -0.27 | 108.12 | 108.12 | 107.83 | 19466 |
| 1718404200 | 108.13 | 0.22 | 0.20 | 108.02 | 108.14 | 108.02 | 35804 |
| 1718317800 | 107.91 | 0.15 | 0.14 | 107.9 | 108.07 | 107.8703 | 11382 |
| 1718231400 | 107.76 | 0.29 | 0.27 | 107.81 | 107.9655 | 107.6903 | 9663 |
| 1718145000 | 107.4653 | 0.2 | 0.18 | 107.38 | 107.5143 | 107.32 | 9562 |
| 1718058600 | 107.27 | -0.13 | -0.12 | 107.28 | 107.3299 | 107.22 | 9449 |
| 1717799400 | 107.4 | -0.52 | -0.48 | 107.45 | 107.45 | 107.32 | 8705 |
| 1717713000 | 107.92 | 0.11 | 0.10 | 107.66 | 107.92 | 107.66 | 11219 |
| 1717626600 | 107.81 | 0.06 | 0.06 | 107.66 | 107.81 | 107.6084 | 12463 |
| 1717540200 | 107.75 | 0.5 | 0.47 | 107.41 | 108.07 | 107.41 | 78542 |
| 1717453800 | 107.2483 | -0.01 | -0.01 | 107.02 | 107.33 | 107.02 | 7504 |
| 1717194600 | 107.26 | 0.1 | 0.09 | 107.32 | 107.35 | 107.1917 | 250407 |
| 1717108200 | 107.16 | 0.14 | 0.13 | 107.12 | 107.21 | 107.0594 | 5111 |
| 1717021800 | 107.02 | -0.11 | -0.10 | 107.08 | 107.08 | 106.88 | 10212 |
| 1716935400 | 107.125 | -0.21 | -0.19 | 107.3512 | 107.3512 | 107.125 | 13813 |
| 1716589800 | 107.33 | 0.07 | 0.07 | 107.21 | 107.39 | 107.21 | 6843 |
| 1716503400 | 107.26 | -0.2 | -0.19 | 107.34 | 107.34 | 107.1886 | 12064 |
| 1716417000 | 107.46 | 0.02 | 0.02 | 107.26 | 107.46 | 107.26 | 12147 |
| 1716330600 | 107.44 | 0.05 | 0.05 | 107.44 | 107.49 | 107.41 | 11606 |
| 1716244200 | 107.39 | 0.02 | 0.02 | 107.37 | 107.39 | 107.27 | 8086 |
| 1715985000 | 107.37 | -0.09 | -0.08 | 107.44 | 107.4475 | 107.36 | 21745 |
| 1715898600 | 107.46 | -0.11 | -0.10 | 107.51 | 107.56 | 107.46 | 35489 |
| 1715812200 | 107.57 | 0.45 | 0.42 | 107.49 | 107.61 | 107.4 | 24809 |
| 1715725800 | 107.12 | 0.08 | 0.07 | 107.21 | 107.27 | 107.12 | 17549 |
| 1715639400 | 107.04 | 0 | 0.00 | 107.12 | 107.1599 | 107.04 | 18805 |
| 1715380200 | 107.04 | -0.03 | -0.03 | 107.1 | 107.1 | 107 | 11762 |
| 1715293800 | 107.07 | 0.05 | 0.05 | 106.96 | 107.1903 | 106.96 | 22528 |
| 1715207400 | 107.0165 | -0.12 | -0.12 | 106.98 | 107.07 | 106.98 | 22129 |
| 1715121000 | 107.14 | 0.07 | 0.07 | 107.18 | 107.25 | 107.1257 | 35884 |
| 1715034600 | 107.07 | -0.05 | -0.05 | 107.12 | 107.12 | 107.04 | 17017 |
| 1714775400 | 107.12 | 0.3 | 0.28 | 107.1 | 107.13 | 106.9699 | 15867 |
| 1714689000 | 106.82 | 0.34 | 0.32 | 106.61 | 106.84 | 106.5694 | 42036 |
| 1714602600 | 106.48 | -0.1 | -0.09 | 106.17 | 106.6746 | 106.17 | 14338 |
| 1714516200 | 106.58 | -0.18 | -0.17 | 106.63 | 106.7099 | 106.57 | 13816 |
| 1714429800 | 106.7624 | 0.13 | 0.12 | 106.7 | 106.89 | 106.7 | 11840 |
| 1714170600 | 106.6345 | 0.01 | 0.01 | 106.6 | 106.7608 | 106.6 | 21310 |
| 1714084200 | 106.6269 | -0.16 | -0.15 | 106.47 | 106.63 | 106.47 | 6837 |
| 1713997800 | 106.79 | -0.06 | -0.06 | 106.73 | 106.79 | 106.65 | 11859 |
| 1713911400 | 106.85 | 0.16 | 0.15 | 106.67 | 106.94 | 106.6501 | 10882 |
| 1713825000 | 106.69 | -0.1 | -0.09 | 106.68 | 106.8 | 106.68 | 9919 |
| 1713565800 | 106.79 | 0.12 | 0.11 | 106.75 | 106.8 | 106.69 | 10193 |
| 1713479400 | 106.67 | -0.11 | -0.11 | 106.77 | 106.8005 | 106.66 | 29818 |
| 1713393000 | 106.7833 | 0.21 | 0.20 | 106.6 | 106.85 | 106.6 | 16074 |
| 1713306600 | 106.5721 | -0.05 | -0.04 | 106.61 | 106.6299 | 106.505 | 19142 |
| 1713220200 | 106.62 | -0.2 | -0.19 | 106.71 | 106.8 | 106.5735 | 21423 |
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
