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 | 0.46 | 0.420475319927 | 109.4 | 110.4799 | 109.39 | 1519941 | 110.00514667 | SP |
| 4 | 0.26 | 0.237226277372 | 109.6 | 110.895 | 109.2008 | 2009055 | 109.85471655 | SP |
| 12 | 3.01 | 2.81703322415 | 106.85 | 110.895 | 106.09 | 2096860 | 108.31848606 | SP |
| 26 | -0.76 | -0.687036702224 | 110.62 | 111.025 | 106.04 | 2148946 | 108.26828212 | SP |
| 52 | 2.54 | 2.36675363399 | 107.32 | 111.06 | 104.67 | 1922955 | 107.80200431 | SP |
| 156 | -15.2456 | -12.1861851108 | 125.1056 | 125.52 | 101.74 | 2913573 | 109.62771424 | SP |
| 260 | -8.85 | -7.45514278494 | 118.71 | 131.37 | 101.74 | 3070254 | 116.98852226 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 109.82 | -0.28 | -0.25 | 110 | 110.03 | 109.7635 | 1566589 |
| 1742596200 | 110.1 | -0.13 | -0.12 | 110.43 | 110.465 | 110.1 | 1181975 |
| 1742509800 | 110.23 | 0.1 | 0.09 | 110.46 | 110.4799 | 110.08 | 2287121 |
| 1742423400 | 110.13 | 0.56 | 0.51 | 109.5 | 110.13 | 109.395 | 1391773 |
| 1742337000 | 109.57 | 0.12 | 0.11 | 109.4 | 109.68 | 109.39 | 1172248 |
| 1742250600 | 109.45 | 0.03 | 0.03 | 109.55 | 109.695 | 109.39 | 1838440 |
| 1741991400 | 109.42 | -0.26 | -0.24 | 109.49 | 109.58 | 109.38 | 1042875 |
| 1741905000 | 109.68 | 0.16 | 0.15 | 109.43 | 109.76 | 109.3403 | 2125922 |
| 1741818600 | 109.52 | -0.13 | -0.12 | 109.56 | 109.787 | 109.495 | 3243544 |
| 1741732200 | 109.65 | -0.3 | -0.27 | 109.94 | 110.145 | 109.58 | 2341262 |
| 1741645800 | 109.95 | 0.49 | 0.45 | 109.97 | 110.1302 | 109.8599 | 1903397 |
| 1741390200 | 109.46 | -0.18 | -0.16 | 109.92 | 109.985 | 109.37 | 2328632 |
| 1741303800 | 109.64 | -0.05 | -0.05 | 109.52 | 109.7107 | 109.2008 | 1945002 |
| 1741217400 | 109.69 | -0.56 | -0.51 | 110.26 | 110.33 | 109.66 | 2822038 |
| 1741131000 | 110.25 | -0.39 | -0.35 | 110.89 | 110.895 | 110.17 | 3476652 |
| 1741044600 | 110.64 | 0.3 | 0.27 | 110.362 | 110.685 | 110.02 | 2632473 |
| 1740785400 | 110.34 | 0.76 | 0.69 | 109.99 | 110.4 | 109.885 | 2328724 |
| 1740699000 | 109.58 | -0.13 | -0.12 | 109.55 | 109.755 | 109.5049 | 1194375 |
| 1740612600 | 109.71 | 0.09 | 0.08 | 109.65 | 109.835 | 109.525 | 1728203 |
| 1740526200 | 109.62 | 0.46 | 0.42 | 109.6 | 109.715 | 109.53 | 1629862 |
| 1740439800 | 109.16 | 0.24 | 0.22 | 108.865 | 109.18 | 108.865 | 1137741 |
| 1740180600 | 108.92 | 0.22 | 0.20 | 108.81 | 109.12 | 108.7824 | 1081072 |
| 1740094200 | 108.7 | 0.22 | 0.20 | 108.59 | 108.82 | 108.56 | 2110387 |
| 1740007800 | 108.48 | 0.22 | 0.20 | 108.32 | 108.52 | 108.29 | 1030561 |
| 1739921400 | 108.26 | -0.35 | -0.32 | 108.41 | 108.54 | 108.25 | 1330149 |
| 1739575800 | 108.61 | 0.2 | 0.18 | 108.69 | 108.79 | 108.57 | 2044816 |
| 1739489400 | 108.41 | 0.6 | 0.56 | 108.2 | 108.462 | 108.03 | 1554853 |
| 1739403000 | 107.81 | -0.65 | -0.60 | 108.08 | 108.09 | 107.79 | 1680960 |
| 1739316600 | 108.46 | -0.03 | -0.03 | 108.36 | 108.46 | 108.3 | 1466607 |
| 1739230200 | 108.49 | 0.05 | 0.05 | 108.61 | 108.685 | 108.41 | 898795 |
| 1738971000 | 108.44 | -0.29 | -0.27 | 108.42 | 108.57 | 108.24 | 2983013 |
| 1738884600 | 108.73 | -0.19 | -0.17 | 108.86 | 108.895 | 108.635 | 1366027 |
| 1738798200 | 108.92 | 0.48 | 0.44 | 108.73 | 108.98 | 108.48 | 2083211 |
| 1738711800 | 108.44 | 0.18 | 0.17 | 107.9 | 108.46 | 107.86 | 2533149 |
| 1738625400 | 108.26 | 0.25 | 0.23 | 108.65 | 108.87 | 108.1258 | 4443552 |
| 1738366200 | 108.01 | 0.08 | 0.07 | 107.93 | 108.0452 | 107.71 | 2729141 |
| 1738279800 | 107.93 | 0.11 | 0.10 | 107.98 | 108.11 | 107.805 | 1530494 |
| 1738193400 | 107.82 | -0.13 | -0.12 | 108 | 108.05 | 107.52 | 901703 |
| 1738107000 | 107.95 | 0.07 | 0.06 | 107.8 | 107.97 | 107.685 | 1311615 |
| 1738020600 | 107.88 | 0.45 | 0.42 | 107.89 | 107.95 | 107.7 | 3016035 |
| 1737761400 | 107.43 | 0.29 | 0.27 | 107.14 | 107.45 | 107.11 | 1649472 |
| 1737675000 | 107.14 | 0 | 0.00 | 107.14 | 107.14 | 107.14 | 0 |
| 1737588600 | 107.14 | -0.12 | -0.11 | 107.3 | 107.32 | 107.065 | 1497118 |
| 1737502200 | 107.26 | 0.08 | 0.07 | 107.235 | 107.38 | 107.14 | 2094621 |
| 1737156600 | 107.18 | 0.04 | 0.04 | 107.23 | 107.335 | 107.1 | 1034242 |
| 1737070200 | 107.14 | 0.14 | 0.13 | 107.03 | 107.325 | 106.89 | 2573017 |
| 1736983800 | 107 | 0.74 | 0.70 | 106.9 | 107.045 | 106.795 | 2698776 |
| 1736897400 | 106.26 | 0.04 | 0.04 | 106.29 | 106.3 | 106.1221 | 1100843 |
| 1736811000 | 106.22 | 0 | 0.00 | 106.34 | 106.345 | 106.09 | 1222490 |
| 1736551800 | 106.22 | -0.38 | -0.36 | 106.25 | 106.425 | 106.0928 | 4209071 |
| 1736379000 | 106.6 | 0.28 | 0.26 | 106.38 | 106.72 | 106.34 | 1894932 |
| 1736292600 | 106.32 | -0.16 | -0.15 | 106.44 | 106.52 | 106.19 | 6042721 |
| 1736206200 | 106.48 | -0.01 | -0.01 | 106.4 | 106.56 | 106.34 | 3517788 |
| 1735947000 | 106.49 | -0.22 | -0.21 | 106.73 | 106.795 | 106.48 | 1880566 |
| 1735860600 | 106.71 | 0.16 | 0.15 | 106.78 | 106.97 | 106.625 | 3743440 |
| 1735687800 | 106.55 | -0.13 | -0.12 | 106.85 | 106.92 | 106.54 | 2753213 |
| 1735601400 | 106.68 | 0.31 | 0.29 | 106.74 | 106.82 | 106.5701 | 6374415 |
| 1735342200 | 106.37 | -0.27 | -0.25 | 106.55 | 106.65 | 106.34 | 1220906 |
| 1735255800 | 106.64 | 0 | 0.00 | 106.39 | 106.71 | 106.38 | 1138697 |
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
