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 | 1.5963 | 1.37127394554 | 116.41 | 118.13 | 116.41 | 10785 | 117.39864297 | SP |
| 4 | 2.5363 | 2.19650125574 | 115.47 | 118.13 | 114.96 | 5497 | 116.5843658 | SP |
| 12 | 8.2063 | 7.47386156648 | 109.8 | 118.13 | 103.34 | 16211 | 111.48273997 | SP |
| 26 | 15.0963 | 14.6694198814 | 102.91 | 118.13 | 101.8889 | 10019 | 110.57235675 | SP |
| 52 | 27.7763 | 30.7838856256 | 90.23 | 118.13 | 85.43 | 6134 | 108.27728753 | SP |
| 156 | 19.9963 | 20.4023058872 | 98.01 | 118.13 | 72.59 | 5395 | 96.61640497 | SP |
| 260 | 48.6963 | 70.2586928293 | 69.31 | 118.13 | 49.06 | 10539 | 90.96763961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 118.0063 | 0.61 | 0.52 | 117.99 | 118.0063 | 117.81 | 1539 |
| 1729204200 | 117.3937 | -0.09 | -0.08 | 118.13 | 118.13 | 117.36 | 5773 |
| 1729117800 | 117.4821 | 0.68 | 0.58 | 117.09 | 117.5 | 116.88 | 35976 |
| 1729031400 | 116.8049 | -1.18 | -1.00 | 117.95 | 117.99 | 116.69 | 4221 |
| 1728945000 | 117.9854 | 0.86 | 0.73 | 117.33 | 117.9854 | 117.33 | 1968 |
| 1728685800 | 117.1276 | 0.75 | 0.64 | 116.41 | 117.1276 | 116.41 | 5986 |
| 1728599400 | 116.3778 | -0.2 | -0.17 | 116.42 | 116.42 | 116.02 | 2772 |
| 1728513000 | 116.5761 | 0.69 | 0.60 | 115.92 | 116.5761 | 115.92 | 2803 |
| 1728426600 | 115.8818 | 0.77 | 0.67 | 115.53 | 115.8818 | 115.53 | 3828 |
| 1728340200 | 115.11 | -0.86 | -0.74 | 115.92 | 115.92 | 114.985 | 3250 |
| 1728081000 | 115.97 | 0.86 | 0.75 | 115.89 | 116 | 115.42 | 3463 |
| 1727994600 | 115.1118 | -0.5 | -0.43 | 115.36 | 115.41 | 115.02 | 2778 |
| 1727908200 | 115.6133 | 0.01 | 0.01 | 115.55 | 115.7899 | 115.25 | 2565 |
| 1727821800 | 115.6062 | -0.93 | -0.80 | 116.66 | 116.66 | 115.27 | 3200 |
| 1727735400 | 116.54 | 0.06 | 0.05 | 116.31 | 116.54 | 116.03 | 2942 |
| 1727476200 | 116.4849 | -0.13 | -0.11 | 116.94 | 116.94 | 116.41 | 2568 |
| 1727389800 | 116.6158 | 0.88 | 0.76 | 116.92 | 116.92 | 116.47 | 2791 |
| 1727303400 | 115.7363 | -0.26 | -0.23 | 116.29 | 116.29 | 115.67 | 6599 |
| 1727217000 | 115.9986 | 0.34 | 0.29 | 115.86 | 116.13 | 115.56 | 3361 |
| 1727130600 | 115.6624 | 0.36 | 0.31 | 115.56 | 115.6624 | 115.4978 | 1884 |
| 1726871400 | 115.3 | -0.41 | -0.35 | 115.47 | 115.47 | 114.96 | 11206 |
| 1726785000 | 115.7077 | 1.86 | 1.63 | 115.91 | 115.97 | 115.41 | 4099 |
| 1726698600 | 113.8474 | -0.24 | -0.21 | 114.41 | 114.46 | 113.8474 | 2852 |
| 1726612200 | 114.0864 | -0.17 | -0.15 | 114.76 | 114.76 | 113.96 | 2048 |
| 1726525800 | 114.26 | 0.42 | 0.37 | 114.04 | 114.26 | 113.64 | 1664 |
| 1726266600 | 113.8426 | 0.68 | 0.60 | 113.59 | 113.93 | 113.59 | 2532 |
| 1726180200 | 113.1631 | 0.8 | 0.71 | 112.6 | 113.1631 | 112.4 | 2365 |
| 1726093800 | 112.3628 | 1.06 | 0.95 | 111.45 | 112.3628 | 110.2 | 1992 |
| 1726007400 | 111.3025 | 0.32 | 0.29 | 111.36 | 111.36 | 110.4 | 2369 |
| 1725921000 | 110.9851 | 1.15 | 1.05 | 110.88 | 111.3 | 110.8525 | 3058 |
| 1725661800 | 109.836 | -1.89 | -1.70 | 111.99 | 111.99 | 109.777 | 4308 |
| 1725575400 | 111.73 | -0.28 | -0.25 | 112.09 | 112.36 | 111.34 | 4624 |
| 1725489000 | 112.01 | -0.16 | -0.14 | 111.78 | 112.23 | 111.78 | 2985 |
| 1725402600 | 112.17 | -2.19 | -1.92 | 113.99 | 113.99 | 111.955 | 3558 |
| 1725057000 | 114.36 | 0.66 | 0.58 | 114.11 | 114.44 | 113.44 | 1873 |
| 1724970600 | 113.7 | 0.15 | 0.14 | 113.96 | 114.45 | 113.44 | 2929 |
| 1724884200 | 113.5453 | -0.56 | -0.49 | 113.95 | 113.95 | 113.09 | 2957 |
| 1724797800 | 114.1048 | 0.25 | 0.22 | 113.8 | 114.1048 | 113.8 | 2060 |
| 1724711400 | 113.8552 | -0.37 | -0.32 | 114.36 | 114.36 | 113.759 | 2881 |
| 1724452200 | 114.2251 | 1.62 | 1.43 | 113.47 | 114.2251 | 113.47 | 1824 |
| 1724365800 | 112.61 | -1.09 | -0.96 | 113.99 | 113.99 | 112.61 | 2379 |
| 1724279400 | 113.7029 | 0.69 | 0.61 | 113.33 | 113.7524 | 113.17 | 2575 |
| 1724193000 | 113.016 | -0.3 | -0.27 | 113.2 | 113.2 | 112.961 | 2090 |
| 1724106600 | 113.32 | 1.13 | 1.01 | 112.41 | 113.32 | 112.41 | 4371 |
| 1723847400 | 112.1901 | 0.39 | 0.35 | 111.75 | 112.31 | 111.75 | 2057 |
| 1723761000 | 111.8 | 1.44 | 1.30 | 111.27 | 111.86 | 111.27 | 12880 |
| 1723674600 | 110.362 | 0.55 | 0.50 | 110.04 | 110.362 | 110.0138 | 1737 |
| 1723588200 | 109.8099 | 1.76 | 1.63 | 108.72 | 109.8099 | 108.72 | 2077 |
| 1723501800 | 108.0467 | -0.1 | -0.10 | 108.35 | 108.35 | 107.9601 | 2795 |
| 1723242600 | 108.1504 | 0.4 | 0.37 | 107.55 | 108.1504 | 107.55 | 1882 |
| 1723156200 | 107.75 | 2.4 | 2.28 | 106.44 | 107.75 | 106.44 | 4132 |
| 1723069800 | 105.3498 | -0.62 | -0.59 | 107.2 | 107.51 | 105.3498 | 1797 |
| 1722983400 | 105.97 | 0.73 | 0.69 | 105.07 | 107.096 | 104.955 | 5510 |
| 1722897000 | 105.24 | -2.57 | -2.38 | 103.34 | 105.78 | 103.34 | 5646 |
| 1722637800 | 107.81 | -1.97 | -1.79 | 108.57 | 108.57 | 107.28 | 2565 |
| 1722551400 | 109.78 | -1.84 | -1.65 | 111.69 | 112.1524 | 109.21 | 7057 |
| 1722465000 | 111.62 | 1.88 | 1.71 | 111.29 | 112.005 | 111.29 | 3455 |
| 1722378600 | 109.74 | -0.49 | -0.44 | 110.74 | 110.74 | 109.285 | 17299 |
| 1722292200 | 110.2298 | -0.58 | -0.52 | 110.97 | 110.97 | 110.18 | 32469 |
| 1722033000 | 110.8081 | 1.65 | 1.51 | 109.8 | 111.25 | 109.72 | 678764 |
| 1721946600 | 109.16 | -0.35 | -0.32 | 109.28 | 110.37 | 109.16 | 8365 |
| 1721860200 | 109.5082 | -2.26 | -2.02 | 110.94 | 110.94 | 109.5082 | 876 |
| 1721773800 | 111.7645 | -0.35 | -0.31 | 111.89 | 111.89 | 111.7645 | 648 |
| 1721687400 | 112.1102 | 1.27 | 1.15 | 111.68 | 112.1102 | 111.68 | 877 |
| 1721428200 | 110.8402 | -0.78 | -0.70 | 111.37 | 111.6 | 110.8402 | 657 |
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
