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 | 3.35 | 3.01150665228 | 111.24 | 114.84 | 109.745 | 689709 | 111.89204707 | SP |
| 4 | 4.46 | 4.04975937528 | 110.13 | 114.84 | 109.35 | 752254 | 110.82702044 | SP |
| 12 | 7.19 | 6.69459962756 | 107.4 | 114.84 | 106.64 | 680941 | 109.8878172 | SP |
| 26 | 12.23 | 11.9480265729 | 102.36 | 114.84 | 101.35 | 719005 | 109.14004383 | SP |
| 52 | 15.85 | 16.0522584566 | 98.74 | 114.84 | 85.24 | 716933 | 102.51912473 | SP |
| 156 | 3.65 | 3.29006670272 | 110.94 | 123.45 | 74.75 | 898635 | 96.76935881 | SP |
| 260 | -32.46 | -22.0741244475 | 147.05 | 199.21 | 74.75 | 755014 | 105.53851108 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 113.59 | 0.44 | 0.39 | 113.57 | 114.2839 | 113 | 588015 |
| 1720823400 | 113.15 | 1.38 | 1.23 | 112.32 | 113.69 | 111.99 | 551562 |
| 1720737000 | 111.77 | 0.86 | 0.78 | 111.7 | 112.31 | 111.38 | 1080110 |
| 1720650600 | 110.91 | 0.5 | 0.45 | 110.86 | 110.99 | 109.745 | 577378 |
| 1720564200 | 110.41 | -0.77 | -0.69 | 111.24 | 111.24 | 110.381 | 671995 |
| 1720477800 | 111.18 | 0.17 | 0.15 | 111.35 | 111.51 | 110.87 | 522586 |
| 1720218600 | 111.01 | 0.31 | 0.28 | 110.67 | 111.1 | 110.25 | 535298 |
| 1720040640 | 110.7 | 0.42 | 0.38 | 110.36 | 110.8499 | 110.11 | 356224 |
| 1719959400 | 110.28 | 0.53 | 0.48 | 109.61 | 110.28 | 109.61 | 478561 |
| 1719873000 | 109.75 | -0.77 | -0.70 | 110.69 | 110.74 | 109.35 | 829606 |
| 1719613800 | 110.52 | 0 | 0.00 | 110.52 | 110.52 | 110.52 | 0 |
| 1719527400 | 110.52 | 0.46 | 0.42 | 110.01 | 110.61 | 109.8294 | 734874 |
| 1719441000 | 110.06 | -0.29 | -0.26 | 110.05 | 110.23 | 109.75 | 445512 |
| 1719354600 | 110.35 | -0.14 | -0.13 | 110.66 | 110.66 | 110.01 | 573407 |
| 1719268200 | 110.49 | -0.1 | -0.09 | 110.54 | 111.274 | 110.48 | 824884 |
| 1719009000 | 110.59 | 0.39 | 0.35 | 110.36 | 110.665 | 109.55 | 862927 |
| 1718922600 | 110.2 | -0.35 | -0.32 | 110.54 | 110.755 | 109.83 | 576706 |
| 1718749800 | 110.55 | 0.38 | 0.34 | 110.13 | 110.705 | 110.13 | 2645215 |
| 1718663400 | 110.17 | 0.85 | 0.78 | 109.11 | 110.38 | 108.82 | 757323 |
| 1718404200 | 109.32 | -0.52 | -0.47 | 109.27 | 109.36 | 108.59 | 428011 |
| 1718317800 | 109.84 | -0.85 | -0.77 | 110.46 | 110.565 | 109.39 | 351097 |
| 1718231400 | 110.69 | 1.27 | 1.16 | 110.67 | 111.27 | 110.39 | 451051 |
| 1718145000 | 109.42 | -0.01 | -0.01 | 108.92 | 109.518 | 108.33 | 212709 |
| 1718058600 | 109.43 | 0.86 | 0.79 | 108.33 | 109.62 | 108.32 | 239317 |
| 1717799400 | 108.57 | -0.48 | -0.44 | 108.55 | 109.17 | 108.27 | 377087 |
| 1717713000 | 109.05 | -0.21 | -0.19 | 109.11 | 109.515 | 108.75 | 364825 |
| 1717626600 | 109.26 | 1.52 | 1.41 | 108.47 | 109.33 | 107.96 | 396193 |
| 1717540200 | 107.74 | -0.22 | -0.20 | 107.48 | 108.14 | 107.373 | 1125876 |
| 1717453800 | 107.96 | -0.71 | -0.65 | 108.93 | 109.28 | 106.98 | 914790 |
| 1717194600 | 108.67 | 0.23 | 0.21 | 108.73 | 108.99 | 107.03 | 470713 |
| 1717108200 | 108.44 | -0.61 | -0.56 | 108.84 | 108.98 | 108.11 | 418676 |
| 1717021800 | 109.05 | -1.09 | -0.99 | 109.1 | 109.41 | 108.934 | 289889 |
| 1716935400 | 110.14 | -0.95 | -0.86 | 111.27 | 111.27 | 109.82 | 268100 |
| 1716589800 | 111.09 | 1.07 | 0.97 | 110.74 | 111.46 | 110.4796 | 352089 |
| 1716503400 | 110.02 | -1.42 | -1.27 | 111.92 | 111.955 | 109.79 | 739031 |
| 1716417000 | 111.44 | -0.37 | -0.33 | 111.67 | 112.1 | 111.115 | 470379 |
| 1716330600 | 111.81 | -0.48 | -0.43 | 111.81 | 111.9 | 111.5 | 390809 |
| 1716244200 | 112.29 | 0.28 | 0.25 | 112.07 | 112.36 | 111.89 | 440427 |
| 1715985000 | 112.01 | 0.12 | 0.11 | 111.91 | 112.1 | 111.54 | 624824 |
| 1715898600 | 111.89 | -0.35 | -0.31 | 112.24 | 112.4329 | 111.89 | 668931 |
| 1715812200 | 112.24 | 1.65 | 1.49 | 111.51 | 112.32 | 111.44 | 431116 |
| 1715725800 | 110.59 | 0.64 | 0.58 | 110.2 | 110.83 | 110.09 | 954182 |
| 1715639400 | 109.95 | -0.37 | -0.34 | 110.71 | 110.97 | 109.891 | 719624 |
| 1715380200 | 110.32 | 0.32 | 0.29 | 110.59 | 110.89 | 110.15 | 1057736 |
| 1715293800 | 110 | 0.78 | 0.71 | 109.13 | 110.04 | 108.995 | 339636 |
| 1715207400 | 109.22 | -0.73 | -0.66 | 109.33 | 109.43 | 108.99 | 402992 |
| 1715121000 | 109.95 | -0.37 | -0.34 | 110.06 | 110.45 | 109.82 | 563876 |
| 1715034600 | 110.32 | 1.57 | 1.44 | 109.42 | 110.35 | 109.31 | 384267 |
| 1714775400 | 108.75 | 0.58 | 0.54 | 109.38 | 109.52 | 108.51 | 802402 |
| 1714689000 | 108.17 | 0.71 | 0.66 | 108.09 | 108.46 | 106.64 | 688376 |
| 1714602600 | 107.46 | 0.02 | 0.02 | 107.28 | 109.32 | 106.93 | 1382656 |
| 1714516200 | 107.44 | -2.03 | -1.85 | 109 | 109.28 | 107.44 | 497292 |
| 1714429800 | 109.47 | 0.49 | 0.45 | 109.39 | 109.84 | 108.97 | 842307 |
| 1714170600 | 108.98 | 0.52 | 0.48 | 108.6 | 109.47 | 108.49 | 392388 |
| 1714084200 | 108.46 | -0.03 | -0.03 | 107.77 | 108.76 | 106.8601 | 1022090 |
| 1713997800 | 108.49 | -0.14 | -0.13 | 108.88 | 109.39 | 107.89 | 1068145 |
| 1713911400 | 108.63 | 1.92 | 1.80 | 107.4 | 108.91 | 107.19 | 3032222 |
| 1713825000 | 106.71 | 1.01 | 0.96 | 106.43 | 107.31 | 105.69 | 3450730 |
| 1713565800 | 105.7 | -0.8 | -0.75 | 106.49 | 106.88 | 105.28 | 1008098 |
| 1713479400 | 106.5 | -0.52 | -0.49 | 107.21 | 107.805 | 106.27 | 642700 |
| 1713393000 | 107.02 | -0.99 | -0.92 | 108.46 | 108.46 | 106.84 | 983665 |
| 1713306600 | 108.01 | -0.15 | -0.14 | 107.96 | 108.55 | 107.38 | 1121801 |
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
