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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 107.98 | -1.56 | -1.42 | 108.15 | 108.45 | 107.45 | 3088 |
| 1743052500 | 109.54 | -2.3 | -2.06 | 110 | 110.01 | 108.53 | 4339 |
| 1742966100 | 111.84 | 0.09 | 0.08 | 112.5 | 113.13 | 111.1 | 5499 |
| 1742879700 | 111.75 | 1.54 | 1.40 | 110.65 | 112.01 | 110.65 | 8094 |
| 1742793300 | 110.21 | 0.66 | 0.60 | 110.02 | 111 | 109.75 | 7244 |
| 1742534100 | 109.55 | -0.33 | -0.30 | 109.85 | 109.92 | 109.05 | 6835 |
| 1742447700 | 109.88 | 1.97 | 1.83 | 109 | 110.6 | 109 | 3003 |
| 1742361300 | 107.91 | 0.57 | 0.53 | 107.99 | 108.18 | 107.36 | 2542 |
| 1742274900 | 107.34 | 0.65 | 0.61 | 107.26 | 108 | 107.26 | 6559 |
| 1742188500 | 106.69 | 0.2 | 0.19 | 106.99 | 106.99 | 106 | 4573 |
| 1741929300 | 106.49 | 0.52 | 0.49 | 103 | 106.49 | 102.89 | 3496 |
| 1741842900 | 105.97 | -1.01 | -0.94 | 106.94 | 106.95 | 105.97 | 7957 |
| 1741756500 | 106.98 | -1.17 | -1.08 | 107.97 | 107.97 | 106.17 | 5776 |
| 1741670100 | 108.15 | -3.41 | -3.06 | 108.3 | 108.3 | 106.13 | 17224 |
| 1741583700 | 111.56 | 0.56 | 0.50 | 111.03 | 111.64 | 110.57 | 5628 |
| 1741324500 | 111 | -2.07 | -1.83 | 111.02 | 111.29 | 110.14 | 8323 |
| 1741238100 | 113.07 | 0.27 | 0.24 | 112.97 | 113.99 | 112.76 | 7851 |
| 1741151700 | 112.795 | -1.3 | -1.14 | 112.5 | 113.345 | 112.27 | 10887 |
| 1741065300 | 114.09 | -2.22 | -1.91 | 114.8 | 114.8 | 112.51 | 6502 |
| 1740978900 | 116.31 | 1.07 | 0.93 | 115.5 | 116.99 | 115.23 | 6147 |
| 1740719700 | 115.24 | -1.65 | -1.41 | 116 | 116 | 115.01 | 6618 |
| 1740633300 | 116.89 | 0.95 | 0.82 | 115.94 | 117.09 | 115.94 | 2405 |
| 1740546900 | 115.94 | -1.3 | -1.11 | 116.8 | 116.8 | 115.73 | 4108 |
| 1740460500 | 117.24 | -1.45 | -1.22 | 118.69 | 118.69 | 117 | 5297 |
| 1740374100 | 118.69 | -2.01 | -1.67 | 119.99 | 119.99 | 118.38 | 7712 |
| 1740114900 | 120.7 | -1.15 | -0.94 | 121.82 | 121.82 | 120.57 | 5357 |
| 1740028500 | 121.85 | -0.31 | -0.25 | 122 | 122.58 | 121.48 | 8971 |
| 1739942100 | 122.16 | 0.52 | 0.43 | 121.97 | 122.76 | 121.97 | 2838 |
| 1739855700 | 121.64 | 0.77 | 0.64 | 121 | 121.88 | 120.94 | 9264 |
| 1739769300 | 120.87 | 0.09 | 0.07 | 120.31 | 121.22 | 119.56 | 2620 |
| 1739510100 | 120.78 | 1.39 | 1.16 | 119.7 | 121.59 | 119.6 | 4755 |
| 1739423700 | 119.39 | 1.69 | 1.44 | 118.77 | 119.67 | 118.58 | 2632 |
| 1739337300 | 117.7 | -1.43 | -1.20 | 120 | 120 | 117.69 | 2212 |
| 1739250900 | 119.13 | 0.28 | 0.24 | 119.16 | 119.88 | 119.06 | 2965 |
| 1739164500 | 118.85 | 0.17 | 0.14 | 118.43 | 119.35 | 117.41 | 3286 |
| 1738905300 | 118.68 | 1.29 | 1.10 | 117.73 | 119 | 117.73 | 1703 |
| 1738818900 | 117.39 | 1.21 | 1.04 | 117 | 117.64 | 116.64 | 3025 |
| 1738732500 | 116.18 | -0.27 | -0.23 | 117 | 117.11 | 116.15 | 2990 |
| 1738646100 | 116.45 | 0.98 | 0.85 | 116.02 | 117.22 | 115.99 | 6722 |
| 1738559700 | 115.47 | -2.26 | -1.92 | 116.5 | 116.5 | 114.78 | 9981 |
| 1738300500 | 117.73 | 0.71 | 0.61 | 117.5 | 118.29 | 116.25 | 4465 |
| 1738214100 | 117.02 | -0.61 | -0.52 | 116.7 | 117.48 | 116.13 | 3729 |
| 1738127700 | 117.63 | 2.65 | 2.30 | 116 | 117.63 | 116 | 8093 |
| 1738041300 | 114.98 | -0.62 | -0.54 | 115 | 115 | 113.01 | 4243 |
| 1737695700 | 115.6 | -1.26 | -1.08 | 116.96 | 116.96 | 115.6 | 4501 |
| 1737609300 | 116.86 | 0.81 | 0.70 | 116.25 | 116.97 | 116.23 | 8461 |
| 1737522900 | 116.05 | 1.14 | 0.99 | 115.39 | 116.34 | 115.3 | 3074 |
| 1737436500 | 114.91 | -0.6 | -0.52 | 115.5 | 115.5 | 114.76 | 5865 |
| 1737350100 | 115.51 | 0.51 | 0.44 | 115.5 | 115.69 | 115.02 | 2232 |
| 1737090900 | 115 | 0.84 | 0.74 | 114.95 | 115 | 114.16 | 2700 |
| 1737004500 | 114.16 | 1.25 | 1.11 | 114 | 114.29 | 113.51 | 2002 |
| 1736918100 | 112.91 | 0.65 | 0.58 | 112.26 | 113.41 | 112.26 | 1703 |
| 1736831700 | 112.26 | -0.75 | -0.66 | 114.14 | 114.14 | 112.13 | 1875 |
| 1736745300 | 113.01 | -1.69 | -1.47 | 113.75 | 113.98 | 112.13 | 3757 |
| 1736486100 | 114.7 | 0.4 | 0.35 | 114.99 | 115 | 113.83 | 4240 |
| 1736399700 | 114.3 | -0.89 | -0.77 | 115.2 | 115.2 | 114.04 | 3047 |
| 1736313300 | 115.19 | -0.46 | -0.40 | 116 | 116 | 115 | 2723 |
| 1736226900 | 115.65 | 1.25 | 1.09 | 116 | 116.43 | 115.47 | 4518 |
| 1736140500 | 114.4 | 1.51 | 1.34 | 113.51 | 114.64 | 113.51 | 6216 |
| 1735881300 | 112.89 | 0.25 | 0.22 | 112.64 | 112.89 | 112.36 | 1420 |
| 1735794900 | 112.64 | 0.06 | 0.05 | 115.35 | 115.35 | 112.3 | 1207 |
| 1735617660 | 112.58 | -1.2 | -1.05 | 112.8 | 112.87 | 112.42 | 1124 |
| 1735535700 | 113.78 | -1.98 | -1.71 | 116.52 | 116.52 | 113.36 | 2146 |
| 1735276500 | 115.76 | 1.91 | 1.68 | 113.95 | 115.76 | 113.9 | 2209 |
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
