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 | -1.2307 | -1.11912339729 | 109.97 | 110.694 | 107.9 | 2373 | 109.1506609 | SP |
| 4 | -0.2907 | -0.266623864991 | 109.03 | 112.64 | 107.9 | 2982 | 110.02678839 | SP |
| 12 | 6.0293 | 5.87021711615 | 102.71 | 112.64 | 102.24 | 3627 | 107.15902984 | SP |
| 26 | 10.7193 | 10.9358294226 | 98.02 | 112.64 | 97.36 | 4332 | 104.23917767 | SP |
| 52 | 18.3793 | 20.340084108 | 90.36 | 112.64 | 82.1375 | 4655 | 96.4526904 | SP |
| 156 | 4.0893 | 3.90759675108 | 104.65 | 112.64 | 71.5 | 7097 | 90.46356876 | SP |
| 260 | 33.5193 | 44.5616857219 | 75.22 | 112.64 | 50.1915 | 10866 | 82.74665173 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 108.7393 | 0.84 | 0.78 | 108.48 | 109.2057 | 108.48 | 3571 |
| 1721946600 | 107.9 | -0.1 | -0.09 | 108.25 | 108.99 | 107.9 | 2582 |
| 1721860200 | 107.9994 | -2.14 | -1.94 | 109.35 | 109.35 | 107.9994 | 1569 |
| 1721773800 | 110.136 | -0.27 | -0.25 | 110.34 | 110.694 | 110.136 | 2404 |
| 1721687400 | 110.41 | 0.99 | 0.90 | 110.16 | 110.41 | 109.91 | 1327 |
| 1721428200 | 109.42 | -0.14 | -0.13 | 109.38 | 109.42 | 109.38 | 3227 |
| 1721341800 | 109.56 | -1.29 | -1.16 | 111.39 | 111.39 | 109.56 | 5800 |
| 1721255400 | 110.85 | -1.79 | -1.59 | 111.38 | 111.38 | 110.85 | 2383 |
| 1721169000 | 112.64 | 1.17 | 1.05 | 111.76 | 112.64 | 111.74 | 2344 |
| 1721082600 | 111.47 | 0.37 | 0.33 | 111.41 | 111.8093 | 111.245 | 2458 |
| 1720823400 | 111.1 | 0.72 | 0.65 | 110.47 | 111.594 | 110.47 | 2102 |
| 1720737000 | 110.38 | -0.69 | -0.62 | 111.12 | 111.12 | 110.33 | 2355 |
| 1720650600 | 111.07 | 0.75 | 0.68 | 110.29 | 111.07 | 110.29 | 5219 |
| 1720564200 | 110.32 | 0.07 | 0.06 | 110.52 | 110.52 | 110.2701 | 1853 |
| 1720477800 | 110.25 | -0.17 | -0.15 | 110.5 | 110.5 | 110.12 | 2049 |
| 1720218600 | 110.42 | 0.67 | 0.61 | 109.6 | 110.42 | 109.6 | 3532 |
| 1720040640 | 109.75 | 0.24 | 0.22 | 109.29 | 109.76 | 109.29 | 3000 |
| 1719959400 | 109.51 | 0.62 | 0.57 | 108.55 | 109.51 | 108.55 | 1921 |
| 1719873000 | 108.89 | 0.1 | 0.09 | 109.03 | 109.03 | 108.46 | 6748 |
| 1719613800 | 108.79 | -0.26 | -0.24 | 109.36 | 109.85 | 108.72 | 3838 |
| 1719527400 | 109.05 | 0.29 | 0.27 | 108.74 | 109.05 | 108.74 | 1783 |
| 1719441000 | 108.76 | 0.07 | 0.06 | 108.46 | 108.76 | 108.46 | 1798 |
| 1719354600 | 108.69 | 0.36 | 0.33 | 108.64 | 108.69 | 108.58 | 1383 |
| 1719268200 | 108.33 | -0.17 | -0.16 | 108.56 | 108.92 | 108.33 | 1610 |
| 1719009000 | 108.5 | 0.13 | 0.12 | 108.35 | 108.52 | 108.22 | 3096 |
| 1718922600 | 108.37 | 0.91 | 0.85 | 108.6 | 108.755 | 108.22 | 5299 |
| 1718749800 | 107.46 | -0.43 | -0.40 | 107.81 | 108.26 | 107.46 | 12513 |
| 1718663400 | 107.89 | 0.76 | 0.71 | 107.01 | 107.98 | 107 | 12073 |
| 1718404200 | 107.1312 | 0.02 | 0.02 | 106.71 | 107.15 | 106.71 | 3260 |
| 1718317800 | 107.11 | -0.2 | -0.18 | 107.27 | 107.27 | 106.87 | 2987 |
| 1718231400 | 107.3065 | 0.69 | 0.65 | 107.67 | 107.79 | 107.01 | 4033 |
| 1718145000 | 106.6174 | 0.17 | 0.16 | 106.22 | 106.6174 | 106.06 | 5094 |
| 1718058600 | 106.45 | 0.27 | 0.25 | 105.97 | 106.45 | 105.97 | 2599 |
| 1717799400 | 106.18 | -0.23 | -0.22 | 106.11 | 106.78 | 106.11 | 4272 |
| 1717713000 | 106.41 | 0.17 | 0.16 | 106.28 | 106.42 | 106.28 | 4525 |
| 1717626600 | 106.2375 | 1.03 | 0.98 | 105.61 | 106.2375 | 105.34 | 2466 |
| 1717540200 | 105.21 | 0.17 | 0.16 | 104.84 | 105.27 | 104.7577 | 4289 |
| 1717453800 | 105.04 | 0.63 | 0.60 | 105.24 | 105.24 | 104.315 | 10896 |
| 1717194600 | 104.41 | 0.22 | 0.21 | 104.32 | 105.21 | 103.5875 | 3203 |
| 1717108200 | 104.19 | -0.72 | -0.69 | 104.67 | 104.7 | 104.19 | 3343 |
| 1717021800 | 104.9102 | -0.78 | -0.74 | 104.85 | 105.2 | 104.85 | 3405 |
| 1716935400 | 105.69 | 0.09 | 0.08 | 105.8 | 105.8 | 105.22 | 3383 |
| 1716589800 | 105.6005 | 0.09 | 0.09 | 105.55 | 105.84 | 105.55 | 1926 |
| 1716503400 | 105.51 | -0.62 | -0.58 | 106.69 | 106.69 | 105.22 | 1893 |
| 1716417000 | 106.13 | -0.18 | -0.17 | 106.21 | 106.4459 | 105.9 | 1709 |
| 1716330600 | 106.3068 | 0.25 | 0.23 | 105.96 | 106.3068 | 105.96 | 3926 |
| 1716244200 | 106.06 | -0.16 | -0.15 | 106.24 | 106.4799 | 106.06 | 5893 |
| 1715985000 | 106.22 | 0.22 | 0.21 | 105.98 | 106.22 | 105.88 | 2241 |
| 1715898600 | 106 | -0.29 | -0.27 | 106.25 | 106.32 | 106 | 1269 |
| 1715812200 | 106.29 | 1.45 | 1.38 | 105.5 | 106.29 | 105.5 | 4643 |
| 1715725800 | 104.84 | 0.14 | 0.13 | 104.68 | 105.16 | 104.68 | 4339 |
| 1715639400 | 104.7 | -0.14 | -0.13 | 105.09 | 105.09 | 104.695 | 1865 |
| 1715380200 | 104.84 | 0.18 | 0.17 | 105.04 | 105.04 | 104.7299 | 2776 |
| 1715293800 | 104.66 | 0.55 | 0.53 | 104.15 | 104.66 | 104.15 | 5547 |
| 1715207400 | 104.11 | -0.02 | -0.02 | 103.76 | 104.17 | 103.76 | 3125 |
| 1715121000 | 104.1278 | 0.39 | 0.37 | 104 | 104.16 | 103.9927 | 3522 |
| 1715034600 | 103.7419 | 0.99 | 0.97 | 103.19 | 103.7419 | 103.19 | 2145 |
| 1714775400 | 102.75 | 1.1 | 1.08 | 102.71 | 102.76 | 102.24 | 5074 |
| 1714689000 | 101.65 | 1.25 | 1.25 | 101.52 | 101.76 | 101.08 | 5520 |
| 1714602600 | 100.4 | -0.46 | -0.46 | 101 | 102 | 100.4 | 3502 |
| 1714516200 | 100.86 | -1.74 | -1.70 | 102.47 | 102.54 | 100.86 | 7356 |
| 1714429800 | 102.6 | -0.03 | -0.03 | 102.7 | 102.7 | 102.26 | 2308 |
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
