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 | -1.28 | -1.10249784668 | 116.1 | 117.26 | 114.44 | 1472095 | 116.05439141 | SP |
| 4 | 2.38 | 2.11668445393 | 112.44 | 117.26 | 112.12 | 1333772 | 114.32410937 | SP |
| 12 | 7.46 | 6.94858420268 | 107.36 | 117.26 | 106.1 | 1264290 | 112.09928576 | SP |
| 26 | 13.15 | 12.9340021639 | 101.67 | 117.26 | 101.38 | 1592013 | 108.77650855 | SP |
| 52 | 14.98 | 15.0040064103 | 99.84 | 117.26 | 88.735 | 1704679 | 102.39413815 | SP |
| 156 | 13.07 | 12.8452088452 | 101.75 | 117.26 | 76.8 | 2211569 | 96.68821747 | SP |
| 260 | 38.66 | 50.7615546218 | 76.16 | 117.26 | 53.7 | 2130110 | 90.92154764 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 114.82 | -0.98 | -0.85 | 116.14 | 116.275 | 114.44 | 996075 |
| 1721255400 | 115.8 | -1.45 | -1.24 | 116.21 | 116.555 | 115.75 | 2830276 |
| 1721169000 | 117.25 | 0.86 | 0.74 | 116.6 | 117.26 | 116.51 | 842367 |
| 1721082600 | 116.39 | -0.03 | -0.03 | 116.65 | 117.02 | 116.125 | 1734317 |
| 1720823400 | 116.42 | 0.78 | 0.67 | 116.1 | 117.09 | 116.03 | 974058 |
| 1720737000 | 115.64 | -0.23 | -0.20 | 116.1 | 116.505 | 115.4973 | 1354410 |
| 1720650600 | 115.87 | 1.21 | 1.06 | 115.05 | 115.9 | 115.011 | 967450 |
| 1720564200 | 114.66 | -0.02 | -0.02 | 114.86 | 114.925 | 114.54 | 883113 |
| 1720477800 | 114.68 | -0.03 | -0.03 | 114.9 | 115.01 | 114.54 | 1283587 |
| 1720218600 | 114.71 | 0.53 | 0.46 | 114.49 | 114.7616 | 113.99 | 1245292 |
| 1720040640 | 114.18 | 0.87 | 0.77 | 113.53 | 114.21 | 113.53 | 1510244 |
| 1719959400 | 113.31 | 0.53 | 0.47 | 112.51 | 113.335 | 112.5 | 1233511 |
| 1719873000 | 112.78 | -0.03 | -0.03 | 113.1 | 113.13 | 112.37 | 2504147 |
| 1719613800 | 112.81 | 0 | 0.00 | 112.81 | 112.81 | 112.81 | 0 |
| 1719527400 | 112.81 | 0.21 | 0.19 | 112.7 | 112.95 | 112.495 | 1094639 |
| 1719441000 | 112.6 | -0.17 | -0.15 | 112.36 | 112.695 | 112.18 | 846407 |
| 1719354600 | 112.77 | 0.22 | 0.20 | 112.73 | 112.83 | 112.3545 | 1968585 |
| 1719268200 | 112.55 | 0.12 | 0.11 | 112.73 | 113.27 | 112.55 | 947398 |
| 1719009000 | 112.43 | -0.88 | -0.78 | 112.44 | 112.595 | 112.12 | 1045751 |
| 1718922600 | 113.31 | -0.2 | -0.18 | 113.66 | 113.765 | 112.95 | 1390879 |
| 1718749800 | 113.51 | 0.37 | 0.33 | 113.14 | 113.59 | 113.14 | 947656 |
| 1718663400 | 113.14 | 0.73 | 0.65 | 112.26 | 113.32 | 112.135 | 886760 |
| 1718404200 | 112.41 | -0.36 | -0.32 | 112.21 | 112.43 | 111.815 | 1379871 |
| 1718317800 | 112.77 | -0.4 | -0.35 | 113.19 | 113.21 | 112.23 | 826879 |
| 1718231400 | 113.17 | 1.09 | 0.97 | 113.3 | 113.82 | 112.96 | 1069654 |
| 1718145000 | 112.08 | -0.19 | -0.17 | 111.86 | 112.1 | 111.23 | 2661103 |
| 1718058600 | 112.27 | 0.26 | 0.23 | 111.86 | 112.39 | 111.58 | 730995 |
| 1717799400 | 112.01 | -0.55 | -0.49 | 112.3 | 112.565 | 111.905 | 810183 |
| 1717713000 | 112.56 | 0.08 | 0.07 | 112.67 | 112.67 | 112.26 | 921350 |
| 1717626600 | 112.48 | 1.15 | 1.03 | 111.89 | 112.495 | 111.45 | 1506214 |
| 1717540200 | 111.33 | -0.22 | -0.20 | 111.21 | 111.46 | 110.7201 | 1019194 |
| 1717453800 | 111.55 | 0.11 | 0.10 | 111.91 | 111.91 | 110.72 | 1717341 |
| 1717194600 | 111.44 | 0.83 | 0.75 | 110.89 | 111.44 | 109.88 | 1601155 |
| 1717108200 | 110.61 | -0.07 | -0.06 | 110.68 | 111.015 | 110.33 | 1080104 |
| 1717021800 | 110.68 | -1.22 | -1.09 | 110.82 | 111.02 | 110.65 | 801501 |
| 1716935400 | 111.9 | -0.09 | -0.08 | 112.22 | 112.385 | 111.45 | 1583042 |
| 1716589800 | 111.99 | 0.82 | 0.74 | 111.61 | 112.095 | 111.445 | 1004210 |
| 1716503400 | 111.17 | -0.8 | -0.71 | 112.78 | 112.92 | 110.95 | 712360 |
| 1716417000 | 111.97 | -0.57 | -0.51 | 112.3 | 112.37 | 111.62 | 1560183 |
| 1716330600 | 112.54 | -0.01 | -0.01 | 112.31 | 112.565 | 112.21 | 874877 |
| 1716244200 | 112.55 | 0.07 | 0.06 | 112.5 | 112.83 | 112.41 | 961530 |
| 1715985000 | 112.48 | 0.31 | 0.28 | 112.23 | 112.49 | 112.13 | 1753439 |
| 1715898600 | 112.17 | -0.36 | -0.32 | 112.51 | 112.64 | 112.12 | 1538748 |
| 1715812200 | 112.53 | 1.29 | 1.16 | 111.86 | 112.56 | 111.63 | 1314772 |
| 1715725800 | 111.24 | 0.68 | 0.62 | 110.8 | 111.27 | 110.58 | 711217 |
| 1715639400 | 110.56 | -0.02 | -0.02 | 110.78 | 110.88 | 110.38 | 699847 |
| 1715380200 | 110.58 | 0.18 | 0.16 | 110.82 | 110.9164 | 110.35 | 1144959 |
| 1715293800 | 110.4 | 0.68 | 0.62 | 109.78 | 110.41 | 109.65 | 1249970 |
| 1715207400 | 109.72 | -0.07 | -0.06 | 109.37 | 109.77 | 109.3 | 852248 |
| 1715121000 | 109.79 | 0.03 | 0.03 | 109.95 | 110.0676 | 109.66 | 1122653 |
| 1715034600 | 109.76 | 0.97 | 0.89 | 109.3 | 109.77 | 109.24 | 733812 |
| 1714775400 | 108.79 | 1.15 | 1.07 | 108.83 | 109.06 | 108.28 | 1358108 |
| 1714689000 | 107.64 | 1.3 | 1.22 | 107.25 | 107.845 | 106.48 | 1099940 |
| 1714602600 | 106.34 | -0.2 | -0.19 | 106.42 | 107.81 | 106.1 | 1511308 |
| 1714516200 | 106.54 | -1.65 | -1.53 | 107.77 | 107.99 | 106.5 | 3625951 |
| 1714429800 | 108.19 | 0.47 | 0.44 | 108.1 | 108.3 | 107.722 | 903195 |
| 1714170600 | 107.72 | 0.96 | 0.90 | 107.36 | 107.92 | 107.21 | 1168973 |
| 1714084200 | 106.76 | -0.34 | -0.32 | 105.8 | 106.91 | 105.475 | 1326769 |
| 1713997800 | 107.1 | -0.03 | -0.03 | 107.4 | 107.495 | 106.63 | 1737439 |
| 1713911400 | 107.13 | 1.21 | 1.14 | 106.29 | 107.295 | 106.19 | 1763868 |
| 1713825000 | 105.92 | 0.98 | 0.93 | 105.47 | 106.3941 | 105.12 | 1639668 |
| 1713565800 | 104.94 | -0.49 | -0.46 | 105.45 | 105.68 | 104.64 | 2258142 |
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
