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 | 2.87 | 2.83821202532 | 101.12 | 105.565 | 98.2862 | 481332 | 101.56907277 | SP |
| 4 | 1.15 | 1.11824192921 | 102.84 | 107.01 | 95.4 | 481852 | 101.31813485 | SP |
| 12 | 0.27 | 0.26031623602 | 103.72 | 112.44 | 92.06 | 518278 | 101.33738066 | SP |
| 26 | 21.74 | 26.4316109422 | 82.25 | 113.08 | 77.68 | 648498 | 97.25253767 | SP |
| 52 | 40.26 | 63.1727600816 | 63.73 | 113.08 | 48.73 | 767149 | 79.63162659 | SP |
| 156 | -6.5 | -5.88288532899 | 110.49 | 155.8163 | 48.73 | 1306423 | 89.88460778 | SP |
| 260 | 26.8 | 34.7195232543 | 77.19 | 155.8163 | 14.25 | 1870575 | 65.55270857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 104.86 | 3.35 | 3.30 | 101 | 104.94 | 100.72 | 372778 |
| 1719873000 | 101.51 | 1.61 | 1.61 | 102.15 | 104.19 | 100.43 | 630583 |
| 1719613800 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1719527400 | 99.9 | -0.78 | -0.77 | 99.58 | 100.41 | 98.2862 | 474154 |
| 1719441000 | 100.68 | -1.38 | -1.35 | 101.12 | 101.12 | 99.0146 | 447812 |
| 1719354600 | 102.06 | -2.94 | -2.80 | 104.35 | 105.17 | 101.55 | 426423 |
| 1719268200 | 105 | 2.82 | 2.76 | 102.77 | 107.01 | 102.53 | 709902 |
| 1719009000 | 102.18 | -0.99 | -0.96 | 102.89 | 102.89 | 100.2718 | 354820 |
| 1718922600 | 103.17 | 1.58 | 1.56 | 101.1 | 104.06 | 100.7101 | 456731 |
| 1718749800 | 101.59 | 1.74 | 1.74 | 99.63 | 101.7199 | 99.2117 | 339607 |
| 1718663400 | 99.85 | 2.38 | 2.44 | 96.79 | 99.95 | 96.1 | 434617 |
| 1718404200 | 97.47 | -0.85 | -0.86 | 96.21 | 97.93 | 95.4 | 491544 |
| 1718317800 | 98.32 | -0.45 | -0.46 | 98.69 | 98.69 | 96.4 | 506173 |
| 1718231400 | 98.77 | 0.09 | 0.09 | 101.83 | 102.4794 | 98.3 | 618880 |
| 1718145000 | 98.68 | -3.78 | -3.69 | 101.29 | 101.29 | 97.58 | 678082 |
| 1718058600 | 102.46 | -1.2 | -1.16 | 102.39 | 102.88 | 100.54 | 329074 |
| 1717799400 | 103.66 | 1.01 | 0.98 | 102.15 | 105.46 | 101.92 | 494646 |
| 1717713000 | 102.65 | -0.04 | -0.04 | 102.88 | 104.05 | 101.36 | 581825 |
| 1717626600 | 102.69 | 0.84 | 0.82 | 102.84 | 102.98 | 100.5 | 325679 |
| 1717540200 | 101.85 | -1.55 | -1.50 | 101.89 | 104.0758 | 100.42 | 300348 |
| 1717453800 | 103.4 | -1.94 | -1.84 | 105.5 | 105.72 | 100.47 | 640552 |
| 1717194600 | 105.34 | 4.21 | 4.16 | 101.93 | 105.5235 | 100.61 | 515235 |
| 1717108200 | 101.13 | 1.8 | 1.81 | 99.7 | 101.56 | 98.9 | 333179 |
| 1717021800 | 99.33 | -2.59 | -2.54 | 99.61 | 100.32 | 98.495 | 584715 |
| 1716935400 | 101.92 | -3.44 | -3.26 | 104.72 | 104.72 | 100.9001 | 475821 |
| 1716589800 | 105.36 | 2.07 | 2.00 | 104.29 | 105.4399 | 104.23 | 327773 |
| 1716503400 | 103.29 | -5.13 | -4.73 | 108.01 | 108.015 | 102.5 | 921035 |
| 1716417000 | 108.42 | -1.59 | -1.45 | 109.38 | 110.77 | 107.6 | 375409 |
| 1716330600 | 110.01 | 1.7 | 1.57 | 108.45 | 110.4 | 108.45 | 379757 |
| 1716244200 | 108.31 | -4.01 | -3.57 | 111.79 | 112.44 | 108.008 | 586522 |
| 1715985000 | 112.32 | 2 | 1.81 | 110.81 | 112.37 | 110.5 | 375428 |
| 1715898600 | 110.32 | -0.2 | -0.18 | 110.67 | 111.98 | 110.25 | 480577 |
| 1715812200 | 110.52 | 2.51 | 2.32 | 109.27 | 110.79 | 108.73 | 411435 |
| 1715725800 | 108.01 | 1.28 | 1.20 | 107.42 | 108.32 | 106.5 | 300960 |
| 1715639400 | 106.73 | -1.21 | -1.12 | 108.84 | 109.275 | 106.56 | 272979 |
| 1715380200 | 107.94 | 1.36 | 1.28 | 107.71 | 108.44 | 107.44 | 373637 |
| 1715293800 | 106.58 | 2.18 | 2.09 | 103.77 | 106.7047 | 103.57 | 448338 |
| 1715207400 | 104.4 | 1.14 | 1.10 | 103.03 | 104.96 | 102.18 | 253708 |
| 1715121000 | 103.26 | 1.04 | 1.02 | 103.17 | 103.945 | 102.61 | 293098 |
| 1715034600 | 102.22 | 3.39 | 3.43 | 100.55 | 102.2981 | 100.2 | 371400 |
| 1714775400 | 98.83 | 0.93 | 0.95 | 99.67 | 100.28 | 97.19 | 445418 |
| 1714689000 | 97.9 | 0.6 | 0.62 | 99.25 | 99.72 | 95.93 | 641999 |
| 1714602600 | 97.3 | -0.12 | -0.12 | 97.09 | 100.77 | 96.81 | 531367 |
| 1714516200 | 97.42 | -2.91 | -2.90 | 99.62 | 100.2 | 97.36 | 286887 |
| 1714429800 | 100.33 | -0.3 | -0.30 | 101 | 101.9985 | 99.25 | 264585 |
| 1714170600 | 100.63 | -0.8 | -0.79 | 100.63 | 102.44 | 100.2 | 312425 |
| 1714084200 | 101.43 | -1.77 | -1.72 | 101.41 | 102.41 | 98.693 | 528120 |
| 1713997800 | 103.2 | -0.36 | -0.35 | 102.57 | 103.62 | 101.682 | 424458 |
| 1713911400 | 103.56 | 1.97 | 1.94 | 102.73 | 104.06 | 102 | 341018 |
| 1713825000 | 101.59 | 3.66 | 3.74 | 99.49 | 103.092 | 98.28 | 612264 |
| 1713565800 | 97.93 | 3.79 | 4.03 | 95.39 | 98.4 | 95.01 | 767589 |
| 1713479400 | 94.14 | 0.93 | 1.00 | 94.25 | 96.53 | 93.5 | 543376 |
| 1713393000 | 93.21 | 0.54 | 0.58 | 93.78 | 94.9499 | 92.06 | 621773 |
| 1713306600 | 92.67 | -1.78 | -1.88 | 94.98 | 95.3 | 92.06 | 831213 |
| 1713220200 | 94.45 | -1.77 | -1.84 | 99.42 | 100.79 | 93.63 | 1137557 |
| 1712961000 | 96.22 | -4.15 | -4.13 | 97.75 | 99.1 | 94.79 | 1095232 |
| 1712874600 | 100.37 | -1.83 | -1.79 | 102.29 | 102.49 | 98.23 | 1267350 |
| 1712788200 | 102.2 | -5.02 | -4.68 | 103.72 | 105.23 | 101.36 | 1193988 |
| 1712701800 | 107.22 | -1.74 | -1.60 | 109.32 | 109.99 | 104.47 | 828655 |
| 1712615400 | 108.96 | 1.47 | 1.37 | 107.87 | 109.55 | 107.58 | 488511 |
| 1712356200 | 107.49 | 2.67 | 2.55 | 105.48 | 108.42 | 104.87 | 767111 |
| 1712269800 | 104.82 | -3.76 | -3.46 | 110.83 | 111.77 | 104.45 | 942620 |
| 1712183400 | 108.58 | -0.35 | -0.32 | 108.86 | 110.87 | 107.75 | 506960 |
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
