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 | 6.82 | 6.20620620621 | 109.89 | 117.54 | 109.24 | 47400 | 114.10841257 | SP |
| 4 | 7.07 | 6.44837650493 | 109.64 | 117.54 | 108.57 | 35870 | 111.41049202 | SP |
| 12 | 10.63 | 10.0207390649 | 106.08 | 117.54 | 106.03 | 28210 | 110.89331593 | SP |
| 26 | 12.9 | 12.4265485021 | 103.81 | 117.54 | 102.0934 | 40653 | 108.79665692 | SP |
| 52 | 16.26 | 16.1871577899 | 100.45 | 117.54 | 88.4124 | 34264 | 105.36016243 | SP |
| 156 | -104.67 | -47.2806938296 | 221.38 | 249.46 | 88.4124 | 19952 | 137.38701737 | SP |
| 260 | -39.51 | -25.2912559211 | 156.22 | 249.46 | 88.4124 | 18768 | 148.32184972 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 116.71 | 1.93 | 1.68 | 115.96 | 117.54 | 115.63 | 99372 |
| 1720823400 | 114.78 | 1.04 | 0.92 | 114.85 | 115.78 | 114.58 | 31933 |
| 1720737000 | 113.739 | 3.33 | 3.02 | 112.3 | 113.8 | 112.03 | 41423 |
| 1720650600 | 110.41 | 1.17 | 1.07 | 109.58 | 110.5493 | 109.58 | 41234 |
| 1720564200 | 109.24 | -0.89 | -0.81 | 109.89 | 110.062 | 109.24 | 23040 |
| 1720477800 | 110.13 | 0.61 | 0.56 | 110.08 | 110.91 | 110.08 | 26369 |
| 1720218600 | 109.52 | -0.57 | -0.52 | 110.04 | 110.1144 | 109.2101 | 29852 |
| 1720040640 | 110.09 | -0.05 | -0.05 | 110.58 | 110.7666 | 110.06 | 57185 |
| 1719959400 | 110.14 | 0.52 | 0.47 | 109.85 | 110.3925 | 109.64 | 30921 |
| 1719873000 | 109.62 | -0.08 | -0.07 | 110.27 | 110.98 | 109.295 | 67616 |
| 1719613800 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1719527400 | 109.7 | 0.36 | 0.33 | 109.39 | 109.71 | 109.14 | 25849 |
| 1719441000 | 109.34 | 0.04 | 0.04 | 108.68 | 109.6345 | 108.68 | 23086 |
| 1719354600 | 109.3 | -0.7 | -0.64 | 109.65 | 109.65 | 108.95 | 17864 |
| 1719268200 | 110 | 0.81 | 0.74 | 109.31 | 110.51 | 109.31 | 21590 |
| 1719009000 | 109.19 | 0.03 | 0.03 | 109.19 | 109.26 | 108.57 | 19070 |
| 1718922600 | 109.16 | -0.69 | -0.63 | 109.73 | 110.2912 | 109.04 | 39893 |
| 1718749800 | 109.85 | 0.1 | 0.09 | 109.64 | 110.32 | 109.615 | 13494 |
| 1718663400 | 109.75 | 1.1 | 1.01 | 108.08 | 109.91 | 108.08 | 25166 |
| 1718404200 | 108.65 | -1.76 | -1.60 | 109.35 | 109.35 | 108.2 | 26251 |
| 1718317800 | 110.4125 | -1.15 | -1.03 | 111.33 | 111.33 | 109.63 | 15374 |
| 1718231400 | 111.56 | 1.92 | 1.75 | 112.11 | 113.08 | 111.28 | 40185 |
| 1718145000 | 109.64 | -0.16 | -0.15 | 109.16 | 109.75 | 108.54 | 19778 |
| 1718058600 | 109.8001 | -0.34 | -0.31 | 109.29 | 109.855 | 108.5 | 59235 |
| 1717799400 | 110.1427 | -1.34 | -1.20 | 110.32 | 110.87 | 110 | 38154 |
| 1717713000 | 111.48 | -0.49 | -0.44 | 111.91 | 112 | 111.14 | 29013 |
| 1717626600 | 111.97 | 1.26 | 1.14 | 111.1 | 112.09 | 110.6 | 43154 |
| 1717540200 | 110.71 | -1.64 | -1.46 | 111.87 | 111.87 | 110.56 | 23163 |
| 1717453800 | 112.35 | -0.59 | -0.52 | 113.65 | 113.7324 | 111.915 | 17266 |
| 1717194600 | 112.94 | 0.99 | 0.88 | 112.41 | 112.94 | 111.69 | 32181 |
| 1717108200 | 111.95 | 1.01 | 0.91 | 111.13 | 112.19 | 111.13 | 22033 |
| 1717021800 | 110.94 | -1.06 | -0.95 | 110.79 | 111.3 | 110.65 | 12472 |
| 1716935400 | 112 | -0.33 | -0.29 | 112.17 | 112.51 | 111.55 | 2932 |
| 1716589800 | 112.33 | 1.22 | 1.10 | 111.68 | 112.33 | 111.405 | 16544 |
| 1716503400 | 111.11 | -1.17 | -1.04 | 112.84 | 112.84 | 110.6401 | 16204 |
| 1716417000 | 112.28 | -0.94 | -0.83 | 112.96 | 113.11 | 111.96 | 24513 |
| 1716330600 | 113.22 | -0.15 | -0.13 | 112.98 | 113.29 | 112.95 | 10661 |
| 1716244200 | 113.37 | 0.5 | 0.44 | 112.91 | 113.8 | 112.88 | 17917 |
| 1715985000 | 112.87 | -0.12 | -0.11 | 113.02 | 113.06 | 112.6283 | 18623 |
| 1715898600 | 112.99 | -0.62 | -0.55 | 113.46 | 113.46 | 112.86 | 27084 |
| 1715812200 | 113.61 | 0.84 | 0.74 | 113.75 | 113.75 | 112.94 | 32975 |
| 1715725800 | 112.77 | 1.09 | 0.98 | 112.46 | 112.94 | 112.305 | 19595 |
| 1715639400 | 111.68 | -0.05 | -0.04 | 112.49 | 112.59 | 111.61 | 20089 |
| 1715380200 | 111.73 | -0.38 | -0.34 | 112.57 | 112.57 | 111.3936 | 15023 |
| 1715293800 | 112.11 | 1.3 | 1.17 | 110.95 | 112.18 | 110.76 | 25732 |
| 1715207400 | 110.81 | -0.78 | -0.70 | 110.29 | 110.89 | 110.19 | 25689 |
| 1715121000 | 111.5942 | 0.55 | 0.50 | 111.44 | 112.3988 | 111.44 | 17802 |
| 1715034600 | 111.04 | 1.31 | 1.19 | 110.56 | 111.29 | 110.52 | 22951 |
| 1714775400 | 109.73 | 0.85 | 0.78 | 110.5 | 110.62 | 109.43 | 22980 |
| 1714689000 | 108.88 | 1.6 | 1.49 | 108.46 | 108.945 | 107.38 | 25170 |
| 1714602600 | 107.28 | 0.16 | 0.15 | 107.05 | 109.29 | 107.05 | 39462 |
| 1714516200 | 107.12 | -2.04 | -1.87 | 108.36 | 108.58 | 107.08 | 53454 |
| 1714429800 | 109.16 | 0.87 | 0.80 | 108.67 | 109.2238 | 108.67 | 18025 |
| 1714170600 | 108.29 | 0.91 | 0.85 | 107.54 | 108.56 | 107.54 | 19406 |
| 1714084200 | 107.38 | -0.45 | -0.42 | 106.57 | 107.6609 | 106.03 | 21214 |
| 1713997800 | 107.83 | -0.29 | -0.27 | 108.09 | 108.4 | 107.33 | 22327 |
| 1713911400 | 108.12 | 2.14 | 2.01 | 106.08 | 108.378 | 106.08 | 30177 |
| 1713825000 | 105.985 | 1.01 | 0.96 | 105.39 | 106.47 | 104.99 | 15140 |
| 1713565800 | 104.98 | 0.41 | 0.39 | 103.93 | 105.5922 | 103.93 | 37279 |
| 1713479400 | 104.57 | -0.15 | -0.14 | 104.98 | 105.97 | 104.3482 | 15915 |
| 1713393000 | 104.72 | -1.13 | -1.07 | 106.33 | 106.45 | 104.72 | 17629 |
| 1713306600 | 105.8539 | -0.39 | -0.36 | 105.64 | 106.1 | 104.89 | 40448 |
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
