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 | -1.3 | -1.19859856168 | 108.46 | 110.9725 | 106.46 | 488922 | 108.8239278 | CS |
| 4 | 0.15 | 0.140173815531 | 107.01 | 110.9725 | 101.58 | 326157 | 107.26683814 | CS |
| 12 | -1.67 | -1.53450335385 | 108.83 | 117.94 | 101.58 | 191131 | 108.5613947 | CS |
| 26 | 12.77 | 13.5289755271 | 94.39 | 123.58 | 91.01 | 184611 | 109.61967889 | CS |
| 52 | 27.28 | 34.1512268403 | 79.88 | 123.58 | 70.15 | 157729 | 98.53219272 | CS |
| 156 | 33.14 | 44.7716833288 | 74.02 | 123.58 | 41.75 | 178060 | 75.42304424 | CS |
| 260 | 59.35 | 124.137209789 | 47.81 | 123.58 | 16.7 | 183086 | 67.26162475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 107.16 | -1.94 | -1.78 | 108.18 | 108.18 | 106.46 | 110750 |
| 1720040640 | 109.1 | 1.97 | 1.84 | 107.94 | 110.315 | 107.79 | 145301 |
| 1719959700 | 107.13 | -3.07 | -2.79 | 110.32 | 110.9725 | 106.96 | 271792 |
| 1719873300 | 110.2 | 1.65 | 1.52 | 109.98 | 110.39 | 107.97 | 510149 |
| 1719614100 | 108.55 | 1.23 | 1.15 | 108.46 | 109.2 | 106.595 | 1028444 |
| 1719527700 | 107.32 | -0.04 | -0.04 | 107.69 | 107.87 | 105.9575 | 104138 |
| 1719441300 | 107.36 | 0.2 | 0.19 | 106.93 | 107.56 | 105.78 | 150226 |
| 1719354900 | 107.16 | -1.31 | -1.21 | 108.13 | 108.13 | 105.52 | 142693 |
| 1719268500 | 108.47 | 0.5 | 0.46 | 107.76 | 109.68 | 107.63 | 163385 |
| 1719009300 | 107.97 | 1.06 | 0.99 | 106.69 | 108.42 | 105.18 | 660537 |
| 1718922900 | 106.91 | 0.41 | 0.38 | 105.87 | 108.07 | 105.205 | 314674 |
| 1718750100 | 106.5 | 0.43 | 0.41 | 106.03 | 106.71 | 104.16 | 186377 |
| 1718663700 | 106.07 | 2.57 | 2.48 | 103.59 | 106.52 | 102.43 | 1185252 |
| 1718404500 | 103.5 | -1.65 | -1.57 | 103.62 | 104.21 | 101.58 | 153788 |
| 1718318100 | 105.15 | -1.67 | -1.56 | 106.32 | 106.72 | 103.87 | 132473 |
| 1718231700 | 106.82 | 2.32 | 2.22 | 108.02 | 109.575 | 105.83 | 227114 |
| 1718145300 | 104.5 | -0.4 | -0.38 | 104.01 | 104.52 | 102.345 | 202051 |
| 1718058900 | 104.9 | -1.73 | -1.62 | 105.28 | 106.535 | 104.275 | 190910 |
| 1717799700 | 106.63 | -1.44 | -1.33 | 107.01 | 107.565 | 106.265 | 101513 |
| 1717713300 | 108.07 | -2.92 | -2.63 | 110.25 | 110.69 | 107.15 | 117725 |
| 1717626900 | 110.99 | 0.72 | 0.65 | 110.28 | 111.32 | 108.935 | 100509 |
| 1717540500 | 110.27 | -3.38 | -2.97 | 112.56 | 113.75 | 110.075 | 127740 |
| 1717454100 | 113.65 | -0.95 | -0.83 | 115.53 | 115.53 | 112.69 | 107643 |
| 1717194900 | 114.6 | 0.99 | 0.87 | 113.91 | 114.805 | 112.905 | 99741 |
| 1717108500 | 113.61 | 2.22 | 1.99 | 112.33 | 113.755 | 111.48 | 99357 |
| 1717022100 | 111.39 | -1.47 | -1.30 | 111.79 | 112.48 | 110.82 | 82418 |
| 1716935700 | 112.86 | -0.13 | -0.12 | 113.13 | 113.8699 | 112.17 | 86472 |
| 1716590100 | 112.99 | 2.1 | 1.89 | 111.94 | 113.03 | 111.12 | 105154 |
| 1716503700 | 110.89 | 0.29 | 0.26 | 111.01 | 111.95 | 108.99 | 104733 |
| 1716417300 | 110.6 | -1.49 | -1.33 | 111.54 | 112.3 | 109.705 | 114519 |
| 1716330900 | 112.09 | -0.76 | -0.67 | 111.62 | 112.72 | 111.49 | 60060 |
| 1716244500 | 112.85 | 1.46 | 1.31 | 111.37 | 113.415 | 111.33 | 104601 |
| 1715985300 | 111.39 | -1.1 | -0.98 | 112.77 | 112.77 | 110.42 | 120480 |
| 1715898900 | 112.49 | -2.88 | -2.50 | 115.46 | 115.6 | 111.83 | 120103 |
| 1715812500 | 115.37 | -1 | -0.86 | 117.76 | 117.94 | 114.32 | 126436 |
| 1715726100 | 116.37 | 3.37 | 2.98 | 114.4 | 117.75 | 113.32 | 179813 |
| 1715639700 | 113 | -1.88 | -1.64 | 115.91 | 116.33 | 112.53 | 134510 |
| 1715380500 | 114.88 | -0.14 | -0.12 | 115.6 | 115.99 | 113.46 | 95592 |
| 1715294100 | 115.02 | 0.47 | 0.41 | 114.55 | 115.31 | 113.67 | 163582 |
| 1715207700 | 114.55 | 0.41 | 0.36 | 113 | 115.18 | 112.2133 | 163170 |
| 1715121300 | 114.14 | 0.96 | 0.85 | 113.81 | 115.34 | 113.17 | 177773 |
| 1715034900 | 113.18 | 2.05 | 1.84 | 112.46 | 113.96 | 112 | 145328 |
| 1714775700 | 111.13 | 0.79 | 0.72 | 112.18 | 113.24 | 108.4175 | 230452 |
| 1714689300 | 110.34 | 6.28 | 6.03 | 109.1 | 111.655 | 102.415 | 347188 |
| 1714602900 | 104.06 | -0.43 | -0.41 | 105.13 | 105.94 | 101.76 | 230072 |
| 1714516500 | 104.49 | -2.68 | -2.50 | 106.41 | 106.46 | 104.29 | 169265 |
| 1714430100 | 107.17 | 1.68 | 1.59 | 105.93 | 107.405 | 105.83 | 99764 |
| 1714170900 | 105.49 | 1.07 | 1.02 | 104.5 | 106.13 | 104.49 | 64926 |
| 1714084500 | 104.42 | -2.39 | -2.24 | 105.27 | 105.27 | 102.98 | 95971 |
| 1713998100 | 106.81 | -1.65 | -1.52 | 108.38 | 109.09 | 105.93 | 82088 |
| 1713911700 | 108.46 | 2.92 | 2.77 | 105 | 109.32 | 104.52 | 138197 |
| 1713825300 | 105.54 | 2.14 | 2.07 | 103.65 | 107.01 | 103.65 | 150568 |
| 1713566100 | 103.4 | 0.76 | 0.74 | 102.02 | 103.79 | 101.66 | 128629 |
| 1713479700 | 102.64 | -1.56 | -1.50 | 104.01 | 104.76 | 101.86 | 119437 |
| 1713393300 | 104.2 | -0.68 | -0.65 | 106.12 | 106.12 | 103.59 | 138413 |
| 1713306900 | 104.88 | -0.72 | -0.68 | 104.17 | 105.72 | 103.75 | 102269 |
| 1713220500 | 105.6 | -1.5 | -1.40 | 107.89 | 108.99 | 105.382 | 99031 |
| 1712961300 | 107.1 | -1.96 | -1.80 | 108.83 | 108.83 | 106.14 | 89896 |
| 1712874900 | 109.06 | 0.16 | 0.15 | 109.55 | 109.58 | 107.5 | 147282 |
| 1712788500 | 108.9 | -5.43 | -4.75 | 111.37 | 112.14 | 108.36 | 150638 |
| 1712702100 | 114.33 | -0.64 | -0.56 | 115.41 | 115.41 | 113.46 | 89391 |
| 1712615700 | 114.97 | -0.44 | -0.38 | 116.57 | 117.21 | 114.7068 | 136376 |
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
