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 | 0.11 | 0.101457295702 | 108.42 | 108.685 | 107.79 | 1716846 | 108.31985192 | SP |
| 4 | 1.3 | 1.21234729087 | 107.23 | 108.98 | 107.065 | 1931923 | 108.07574123 | SP |
| 12 | 0.815 | 0.756626282319 | 107.715 | 109.105 | 106.04 | 2389379 | 107.51714646 | SP |
| 26 | -0.26 | -0.238992554463 | 108.79 | 111.06 | 106.04 | 2063139 | 108.2521344 | SP |
| 52 | 2.58 | 2.43511090137 | 105.95 | 111.06 | 104.67 | 1935409 | 107.48955341 | SP |
| 156 | -15.01 | -12.14991096 | 123.54 | 129.48 | 101.74 | 3053733 | 110.7743607 | SP |
| 260 | -10 | -8.43668269636 | 118.53 | 131.37 | 101.74 | 3124965 | 117.08551769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735077840 | 106.64 | 0.24 | 0.23 | 106.27 | 106.64 | 106.26 | 704431 |
| 1734996600 | 106.4 | -0.14 | -0.13 | 106.5 | 106.5387 | 106.3222 | 2267154 |
| 1734737400 | 106.54 | 0.21 | 0.20 | 106.665 | 106.835 | 106.52 | 3143130 |
| 1734651000 | 106.33 | -0.43 | -0.40 | 106.65 | 106.7 | 106.04 | 5860966 |
| 1734564600 | 106.76 | -0.84 | -0.78 | 107.48 | 107.67 | 106.74 | 2215166 |
| 1734478200 | 107.6 | -0.06 | -0.06 | 107.59 | 107.74 | 107.55 | 1347125 |
| 1734391800 | 107.66 | -0.12 | -0.11 | 107.85 | 107.89 | 107.64 | 2842579 |
| 1734132600 | 107.78 | -0.3 | -0.28 | 108.09 | 108.1 | 107.73 | 1342774 |
| 1734046200 | 108.08 | -0.35 | -0.32 | 108.32 | 108.365 | 108.04 | 1820981 |
| 1733959800 | 108.43 | -0.16 | -0.15 | 108.59 | 108.7 | 108.365 | 1186251 |
| 1733873400 | 108.59 | -0.04 | -0.04 | 108.48 | 108.66 | 108.39 | 1866567 |
| 1733787000 | 108.63 | -0.2 | -0.18 | 108.71 | 108.73 | 108.57 | 1223516 |
| 1733527800 | 108.83 | 0.09 | 0.08 | 109.05 | 109.105 | 108.75 | 1553141 |
| 1733441400 | 108.74 | -0.13 | -0.12 | 108.63 | 108.8164 | 108.595 | 1705283 |
| 1733355000 | 108.87 | 0.31 | 0.29 | 108.46 | 108.95 | 108.45 | 2669369 |
| 1733268600 | 108.56 | 0.05 | 0.05 | 108.67 | 108.7262 | 108.48 | 1941982 |
| 1733182200 | 108.51 | -0.25 | -0.23 | 108.25 | 108.76 | 108.25 | 10210609 |
| 1732917840 | 108.76 | 0.31 | 0.29 | 108.7 | 108.77 | 108.5427 | 2219731 |
| 1732750200 | 108.45 | 0.34 | 0.31 | 108.49 | 108.53 | 108.28 | 1878581 |
| 1732663800 | 108.11 | -0.25 | -0.23 | 108.32 | 108.38 | 108.05 | 2526434 |
| 1732577400 | 108.36 | 0.59 | 0.55 | 108.28 | 108.4 | 108.0501 | 1866184 |
| 1732318200 | 107.77 | 0.08 | 0.07 | 107.715 | 107.9 | 107.62 | 1489013 |
| 1732231800 | 107.69 | -0.14 | -0.13 | 107.83 | 107.98 | 107.59 | 1954276 |
| 1732145400 | 107.83 | -0.05 | -0.05 | 107.78 | 108.095 | 107.78 | 2367157 |
| 1732059000 | 107.88 | 0.17 | 0.16 | 107.93 | 108.0602 | 107.835 | 1242696 |
| 1731972600 | 107.71 | 0.26 | 0.24 | 107.43 | 107.77 | 107.37 | 1487090 |
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
