Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 105.61 | 0.19 | 0.18 | 105.71 | 105.71 | 105.58 | 2633 |
| 1732899300 | 105.42 | 0.16 | 0.15 | 105.25 | 105.5 | 105.25 | 1092 |
| 1732812900 | 105.26 | 0.06 | 0.06 | 105.22 | 105.34 | 105.22 | 830 |
| 1732726500 | 105.2 | -0.04 | -0.04 | 105.13 | 105.24 | 105.13 | 1149 |
| 1732640100 | 105.24 | 0.08 | 0.08 | 105.11 | 105.24 | 105.1 | 1216 |
| 1732553700 | 105.16 | -0.02 | -0.02 | 105.16 | 105.17 | 105.12 | 444 |
| 1732294500 | 105.18 | 0.2 | 0.19 | 105 | 105.23 | 105 | 869 |
| 1732208100 | 104.98 | 0.12 | 0.11 | 104.92 | 105.02 | 104.74 | 1522 |
| 1732121700 | 104.86 | -0.01 | -0.01 | 104.85 | 104.86 | 104.81 | 4530 |
| 1732035300 | 104.87 | 0.02 | 0.02 | 105.08 | 105.08 | 104.79 | 3341 |
| 1731948900 | 104.85 | -0.17 | -0.16 | 104.97 | 104.97 | 104.85 | 645 |
| 1731689700 | 105.02 | 0.04 | 0.04 | 105.07 | 105.07 | 105.02 | 6965 |
| 1731603300 | 104.98 | 0.17 | 0.16 | 104.78 | 105.01 | 104.78 | 503 |
| 1731516900 | 104.81 | -0.29 | -0.28 | 104.97 | 104.97 | 104.81 | 1508 |
| 1731430500 | 105.1 | 0.18 | 0.17 | 104.9 | 105.1 | 104.9 | 3146 |
| 1731344100 | 104.92 | 0.14 | 0.13 | 104.98 | 104.98 | 104.92 | 1267 |
| 1731084900 | 104.78 | 0.07 | 0.07 | 104.82 | 104.82 | 104.7 | 1647 |
| 1730998500 | 104.71 | 0.07 | 0.07 | 104.61 | 104.71 | 104.61 | 683 |
| 1730912100 | 104.64 | 0.16 | 0.15 | 104.93 | 104.93 | 104.56 | 1821 |
| 1730825700 | 104.48 | -0.02 | -0.02 | 104.37 | 104.48 | 104.37 | 1146 |
| 1730739300 | 104.5 | 0.1 | 0.10 | 104.33 | 104.5 | 104.33 | 2729 |
| 1730480100 | 104.4 | 0 | 0.00 | 104.4 | 104.4 | 104.4 | 0 |
| 1730393700 | 104.4 | -0.2 | -0.19 | 104.51 | 104.51 | 104.32 | 1108 |
| 1730307300 | 104.6 | -0.21 | -0.20 | 104.82 | 104.82 | 104.6 | 2598 |
| 1730220900 | 104.81 | -0.12 | -0.11 | 104.86 | 104.86 | 104.72 | 1404 |
| 1730134500 | 104.93 | 0.07 | 0.07 | 105 | 105 | 104.77 | 2125 |
| 1729871700 | 104.86 | -0.05 | -0.05 | 104.8 | 104.86 | 104.8 | 961 |
| 1729785300 | 104.91 | 0.12 | 0.11 | 104.9 | 105.01 | 104.87 | 2934 |
| 1729698900 | 104.79 | 0.08 | 0.08 | 104.8 | 104.8 | 104.72 | 796 |
| 1729612500 | 104.71 | 0 | 0.00 | 104.6 | 104.71 | 104.57 | 1540 |
| 1729526100 | 104.71 | -0.22 | -0.21 | 104.89 | 104.89 | 104.71 | 989 |
| 1729266900 | 104.93 | 0.16 | 0.15 | 104.91 | 104.94 | 104.79 | 1136 |
| 1729180500 | 104.77 | 0.08 | 0.08 | 104.55 | 104.77 | 104.55 | 1077 |
| 1729094100 | 104.69 | 0.12 | 0.11 | 104.56 | 104.69 | 104.56 | 2099 |
| 1729007700 | 104.57 | 0.27 | 0.26 | 104.53 | 104.57 | 104.52 | 1348 |
| 1728921300 | 104.3 | -0.09 | -0.09 | 104.43 | 104.43 | 104.3 | 1770 |
| 1728662100 | 104.39 | 0 | 0.00 | 104.44 | 104.44 | 104.36 | 483 |
| 1728575700 | 104.39 | 0.02 | 0.02 | 104.31 | 104.39 | 104.26 | 920 |
| 1728489300 | 104.37 | 0.01 | 0.01 | 104.34 | 104.38 | 104.34 | 547 |
| 1728402900 | 104.36 | -0.04 | -0.04 | 104.41 | 104.41 | 104.27 | 1627 |
| 1728316500 | 104.4 | 0 | 0.00 | 104.48 | 104.48 | 104.33 | 4071 |
| 1728057300 | 104.4 | -0.18 | -0.17 | 104.47 | 104.47 | 104.4 | 733 |
| 1727970900 | 104.58 | 0.03 | 0.03 | 104.4 | 104.69 | 104.4 | 3194 |
| 1727884500 | 104.55 | -0.16 | -0.15 | 104.55 | 104.67 | 104.55 | 381 |
| 1727798100 | 104.71 | 0.4 | 0.38 | 104.61 | 104.71 | 104.57 | 1410 |
| 1727711700 | 104.31 | -0.2 | -0.19 | 104.37 | 104.38 | 104.31 | 3127 |
| 1727452500 | 104.51 | 0.22 | 0.21 | 104.4 | 104.51 | 104.38 | 622 |
| 1727366100 | 104.29 | -0.01 | -0.01 | 104.2 | 104.52 | 104.2 | 1707 |
| 1727279700 | 104.3 | 0.02 | 0.02 | 104.32 | 104.36 | 104.3 | 1099 |
| 1727193300 | 104.28 | 0.06 | 0.06 | 104.3 | 104.3 | 104.27 | 1280 |
| 1727106900 | 104.22 | 0.16 | 0.15 | 104.18 | 104.26 | 104.18 | 786 |
| 1726847700 | 104.06 | -0.09 | -0.09 | 104.14 | 104.19 | 104.06 | 2118 |
| 1726761300 | 104.15 | 0.13 | 0.12 | 104.02 | 104.15 | 104.02 | 124 |
| 1726674900 | 104.02 | -0.15 | -0.14 | 103.94 | 104.02 | 103.94 | 263 |
| 1726588500 | 104.17 | 0.22 | 0.21 | 103.83 | 104.18 | 103.83 | 345 |
| 1726502100 | 103.95 | -0.07 | -0.07 | 104.02 | 104.02 | 103.95 | 299 |
| 1726242900 | 104.02 | 0.18 | 0.17 | 103.98 | 104.02 | 103.93 | 623 |
| 1726156500 | 103.84 | -0.1 | -0.10 | 104.11 | 104.11 | 103.84 | 1364 |
| 1726070100 | 103.94 | 0 | 0.00 | 103.95 | 103.98 | 103.7 | 553 |
| 1725983700 | 103.94 | 0.1 | 0.10 | 103.98 | 103.98 | 103.91 | 5901 |
| 1725897300 | 103.84 | -0.03 | -0.03 | 103.9 | 103.9 | 103.77 | 419 |
| 1725638100 | 103.87 | 0.1 | 0.10 | 103.83 | 103.9 | 103.83 | 737 |
| 1725551700 | 103.77 | 0.23 | 0.22 | 103.7 | 103.77 | 103.66 | 204 |
| 1725465300 | 103.54 | -0.02 | -0.02 | 103.47 | 103.63 | 103.47 | 451 |
| 1725378900 | 103.56 | 0.19 | 0.18 | 103.37 | 103.58 | 103.37 | 1783 |
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
