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 | 4.13 | 3.77686328304 | 109.35 | 116.55 | 109.255 | 39731 | 113.09467981 | CS |
| 4 | 12.13 | 11.9684262457 | 101.35 | 116.55 | 100.68 | 47238 | 107.10733269 | CS |
| 12 | 25.64 | 29.189435337 | 87.84 | 116.55 | 87.03 | 41269 | 100.5861353 | CS |
| 26 | 19.48 | 20.7234042553 | 94 | 116.55 | 87.03 | 55379 | 96.45072336 | CS |
| 52 | 55.22 | 94.7820116718 | 58.26 | 116.55 | 56.84 | 65514 | 88.92697944 | CS |
| 156 | 43.11 | 61.2619013784 | 70.37 | 116.55 | 51.555 | 47615 | 75.32102492 | CS |
| 260 | 33.25 | 41.4433503677 | 80.23 | 116.55 | 51.555 | 45026 | 74.22545508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564200 | 113.48 | -1.59 | -1.38 | 114.64 | 115.89 | 112.76 | 83324 |
| 1720477800 | 115.07 | 0.81 | 0.71 | 114.31 | 116.55 | 114.31 | 55860 |
| 1720218600 | 114.26 | 2.82 | 2.53 | 111.22 | 114.39 | 111.07 | 39084 |
| 1720040640 | 111.44 | 1.26 | 1.14 | 110.44 | 112.04 | 110.18 | 24279 |
| 1719959400 | 110.18 | 0.75 | 0.69 | 109.35 | 111.375 | 109.255 | 39700 |
| 1719873000 | 109.43 | 1.03 | 0.95 | 108.14 | 109.73 | 107.75 | 62325 |
| 1719613800 | 108.4 | 0.93 | 0.87 | 108.66 | 109.47 | 106.6601 | 165556 |
| 1719527400 | 107.47 | 0.48 | 0.45 | 106.73 | 107.76 | 105.45 | 32443 |
| 1719441000 | 106.99 | 0.13 | 0.12 | 106.92 | 107.42 | 106.18 | 28008 |
| 1719354600 | 106.86 | 0.6 | 0.56 | 105.98 | 107.195 | 105.92 | 34321 |
| 1719268200 | 106.26 | 0.08 | 0.08 | 106.04 | 106.73 | 105.3 | 43213 |
| 1719009000 | 106.18 | 2.82 | 2.73 | 103.42 | 106.18 | 103 | 155804 |
| 1718922600 | 103.36 | -2.48 | -2.34 | 104.71 | 106.05 | 102.89 | 49413 |
| 1718749800 | 105.84 | 0.92 | 0.88 | 104.92 | 107 | 104.785 | 45175 |
| 1718663400 | 104.92 | 1.72 | 1.67 | 103.38 | 104.92 | 102.28 | 38105 |
| 1718404200 | 103.2 | 0.38 | 0.37 | 101.73 | 104.1 | 101.33 | 32222 |
| 1718317800 | 102.82 | -0.79 | -0.76 | 104.24 | 104.24 | 101.725 | 29199 |
| 1718231400 | 103.61 | 0.19 | 0.18 | 104.63 | 106.08 | 103.03 | 41391 |
| 1718145000 | 103.42 | 1.18 | 1.15 | 101.35 | 103.45 | 100.68 | 52445 |
| 1718058600 | 102.24 | -0.93 | -0.90 | 103.17 | 103.18 | 99.95 | 56795 |
| 1717799400 | 103.17 | -1.66 | -1.58 | 104 | 104.315 | 102.775 | 31489 |
| 1717713000 | 104.83 | -1.78 | -1.67 | 106.55 | 107 | 104.35 | 49098 |
| 1717626600 | 106.61 | 0.05 | 0.05 | 107 | 107 | 106.155 | 41239 |
| 1717540200 | 106.56 | 0.6 | 0.57 | 105.45 | 107.45 | 104.725 | 31306 |
| 1717453800 | 105.96 | 0.21 | 0.20 | 106.89 | 107 | 104.7 | 37840 |
| 1717194600 | 105.75 | 0.42 | 0.40 | 105.05 | 106.63 | 104.63 | 33555 |
| 1717108200 | 105.33 | 3.26 | 3.19 | 102.78 | 105.45 | 102.78 | 38255 |
| 1717021800 | 102.07 | -0.44 | -0.43 | 101.54 | 102.89 | 101.05 | 42809 |
| 1716935400 | 102.51 | 0.18 | 0.18 | 103.08 | 103.87 | 101.79 | 43306 |
| 1716589800 | 102.33 | 3.09 | 3.11 | 100.46 | 102.62 | 99.4 | 46861 |
| 1716503400 | 99.24 | -0.38 | -0.38 | 99.26 | 99.39 | 97.55 | 46238 |
| 1716417000 | 99.62 | 1.24 | 1.26 | 98.24 | 99.635 | 97.935 | 49377 |
| 1716330600 | 98.38 | -0.74 | -0.75 | 99.12 | 99.12 | 97.24 | 41076 |
| 1716244200 | 99.12 | -1.28 | -1.27 | 100.06 | 100.9014 | 98.69 | 34551 |
| 1715985000 | 100.4 | 1.06 | 1.07 | 100.39 | 100.4 | 98.9774 | 32614 |
| 1715898600 | 99.34 | -0.93 | -0.93 | 99.71 | 100.02 | 98.78 | 28233 |
| 1715812200 | 100.27 | 2.42 | 2.47 | 98.3 | 100.74 | 98.3 | 41324 |
| 1715725800 | 97.85 | 0.93 | 0.96 | 97.76 | 98.46 | 96.125 | 35385 |
| 1715639400 | 96.92 | 1.97 | 2.07 | 95.79 | 97.95 | 95.325 | 41379 |
| 1715380200 | 94.95 | -1.08 | -1.12 | 97.76 | 97.76 | 94.76 | 30025 |
| 1715293800 | 96.03 | 1.82 | 1.93 | 94.27 | 96.48 | 92.88 | 44781 |
| 1715207400 | 94.21 | 0.47 | 0.50 | 93.03 | 94.44 | 93.03 | 29565 |
| 1715121000 | 93.74 | 0.54 | 0.58 | 93.08 | 95.55 | 93.08 | 64829 |
| 1715034600 | 93.2 | 1.73 | 1.89 | 91.89 | 93.29 | 91.89 | 28825 |
| 1714775400 | 91.47 | -1.94 | -2.08 | 94 | 94.05 | 91.445 | 32037 |
| 1714689000 | 93.41 | 1.39 | 1.51 | 93 | 93.44 | 90.63 | 37221 |
| 1714602600 | 92.02 | 1.15 | 1.27 | 90.91 | 93.19 | 90.91 | 66820 |
| 1714516200 | 90.87 | 0.35 | 0.39 | 90 | 91.48 | 90 | 47132 |
| 1714429800 | 90.52 | -0.76 | -0.83 | 91.33 | 91.89 | 90.28 | 19980 |
| 1714170600 | 91.28 | 0.51 | 0.56 | 90.91 | 91.895 | 90.87 | 29397 |
| 1714084200 | 90.77 | -0.36 | -0.40 | 90.26 | 91.46 | 90.08 | 28711 |
| 1713997800 | 91.13 | -0.05 | -0.05 | 90.77 | 91.13 | 89.64 | 27378 |
| 1713911400 | 91.18 | 1.19 | 1.32 | 89.89 | 91.875 | 89.89 | 30369 |
| 1713825000 | 89.99 | -0.63 | -0.70 | 90.42 | 90.99 | 89.685 | 41974 |
| 1713565800 | 90.62 | 2.67 | 3.04 | 87.62 | 90.62 | 87.62 | 47436 |
| 1713479400 | 87.95 | 0.27 | 0.31 | 87.87 | 88.83 | 87.65 | 40044 |
| 1713393000 | 87.68 | 0.34 | 0.39 | 87.75 | 88.23 | 87.03 | 26415 |
| 1713306600 | 87.34 | -0.63 | -0.72 | 87.84 | 88.61 | 87.03 | 30067 |
| 1713220200 | 87.97 | -1.17 | -1.31 | 89.43 | 89.69 | 87.97 | 26887 |
| 1712961000 | 89.14 | -0.66 | -0.73 | 89.4 | 89.41 | 88.19 | 38026 |
| 1712874600 | 89.8 | 0.68 | 0.76 | 89.7 | 89.85 | 88.73 | 26709 |
| 1712788200 | 89.12 | -1.76 | -1.94 | 89.47 | 90.31 | 88.49 | 46565 |
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
