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 | -0.52 | -0.474755774674 | 109.53 | 110.7 | 108.71 | 746744 | 109.37033784 | CS |
| 4 | -2.68 | -2.39949861223 | 111.69 | 115.3 | 108.71 | 1008367 | 111.07736368 | CS |
| 12 | 3.74 | 3.55276907001 | 105.27 | 117.445 | 103.061 | 982558 | 111.9654537 | CS |
| 26 | -2.1 | -1.89001890019 | 111.11 | 117.445 | 102.165 | 1103032 | 109.38015061 | CS |
| 52 | -0.65 | -0.592741200073 | 109.66 | 117.445 | 90.14 | 1208310 | 106.46447366 | CS |
| 156 | -5.66 | -4.93590302607 | 114.67 | 140.23 | 90.14 | 1185047 | 113.78736141 | CS |
| 260 | -21.88 | -16.7163266865 | 130.89 | 145.43 | 71.21 | 1187573 | 116.25411922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 109.01 | -0.76 | -0.69 | 109.75 | 110 | 108.71 | 972113 |
| 1720219200 | 109.77 | 0.53 | 0.49 | 109.32 | 110.17 | 108.955 | 936673 |
| 1720040640 | 109.24 | -0.16 | -0.15 | 109.39 | 110.7 | 109.2 | 350282 |
| 1719960000 | 109.4 | 0.28 | 0.26 | 109.53 | 109.83 | 109 | 727909 |
| 1719873600 | 109.12 | -2.13 | -1.91 | 111.44 | 111.75 | 108.8 | 890941 |
| 1719614400 | 111.25 | 0 | 0.00 | 111.25 | 111.25 | 111.25 | 0 |
| 1719528000 | 111.25 | 0.8 | 0.72 | 110.45 | 111.42 | 110.14 | 669367 |
| 1719441600 | 110.45 | 0.43 | 0.39 | 109.37 | 110.81 | 108.95 | 956256 |
| 1719355200 | 110.02 | -2.78 | -2.46 | 112.14 | 112.57 | 109.95 | 1207962 |
| 1719268800 | 112.8 | 1.89 | 1.70 | 110.96 | 113.165 | 110.84 | 839711 |
| 1719009600 | 110.91 | -0.21 | -0.19 | 111.63 | 112.45 | 110.76 | 1889608 |
| 1718923200 | 111.12 | 0.55 | 0.50 | 110.6 | 111.84 | 110.13 | 902048 |
| 1718750400 | 110.57 | -0.19 | -0.17 | 110.4 | 110.79 | 109.57 | 945515 |
| 1718664000 | 110.76 | -1.38 | -1.23 | 110.32 | 111.465 | 109.83 | 1178424 |
| 1718404800 | 112.14 | -0.4 | -0.36 | 112.04 | 112.95 | 111.68 | 765564 |
| 1718318400 | 112.54 | -0.09 | -0.08 | 112.51 | 113.2 | 111.4401 | 1521202 |
| 1718232000 | 112.63 | -1.11 | -0.98 | 115.2 | 115.3 | 112.32 | 999361 |
| 1718145600 | 113.74 | 1.1 | 0.98 | 111.69 | 113.8599 | 111.365 | 1389307 |
| 1718059200 | 112.64 | 0.31 | 0.28 | 112.2 | 113.4 | 111.84 | 1093642 |
| 1717800000 | 112.33 | -1.21 | -1.07 | 112.15 | 113.15 | 112.075 | 747973 |
| 1717713600 | 113.54 | -1 | -0.87 | 114.06 | 114.89 | 113.43 | 746041 |
| 1717627200 | 114.54 | -1.99 | -1.71 | 115.95 | 116.28 | 114.39 | 822482 |
| 1717540800 | 116.53 | 0.29 | 0.25 | 115.92 | 116.86 | 115.14 | 753709 |
| 1717454400 | 116.24 | -0.29 | -0.25 | 116.49 | 117.03 | 115.69 | 1034988 |
| 1717195200 | 116.53 | 3.78 | 3.35 | 113.17 | 116.61 | 112.63 | 1519679 |
| 1717108800 | 112.75 | 1.78 | 1.60 | 111.52 | 112.81 | 111.48 | 760391 |
| 1717022400 | 110.97 | -2.03 | -1.80 | 112.29 | 112.36 | 110.92 | 788790 |
| 1716936000 | 113 | 0.04 | 0.04 | 112.85 | 114.05 | 112.842 | 812532 |
| 1716590400 | 112.96 | 0.9 | 0.80 | 112.4 | 113 | 111.78 | 661319 |
| 1716504000 | 112.06 | -3 | -2.61 | 114.21 | 114.48 | 112.02 | 733842 |
| 1716417600 | 115.06 | -2.12 | -1.81 | 116.44 | 117 | 114.81 | 901100 |
| 1716331200 | 117.18 | 0.83 | 0.71 | 116.67 | 117.445 | 116.21 | 596884 |
| 1716244800 | 116.35 | -0.25 | -0.21 | 117 | 117.3 | 115.88 | 734935 |
| 1715985600 | 116.6 | -0.18 | -0.15 | 116.94 | 116.94 | 116.16 | 791493 |
| 1715899200 | 116.78 | 0.69 | 0.59 | 116.01 | 117.17 | 115.86 | 756382 |
| 1715812800 | 116.09 | 1.31 | 1.14 | 116 | 116.63 | 115.685 | 599125 |
| 1715726400 | 114.78 | -0.53 | -0.46 | 115.89 | 115.93 | 114.17 | 721608 |
| 1715640000 | 115.31 | -0.18 | -0.16 | 115.57 | 116.41 | 115.09 | 795846 |
| 1715380800 | 115.49 | -0.84 | -0.72 | 116.86 | 116.86 | 115.45 | 1025170 |
| 1715294400 | 116.33 | 1.6 | 1.39 | 114.61 | 116.5 | 114.15 | 1461276 |
| 1715208000 | 114.73 | 1.39 | 1.23 | 113.18 | 114.76 | 112.35 | 961842 |
| 1715121600 | 113.34 | 0.85 | 0.76 | 113 | 113.848 | 112.47 | 843586 |
| 1715035200 | 112.49 | -0.26 | -0.23 | 112.95 | 112.95 | 111.67 | 981513 |
| 1714776000 | 112.75 | 0.84 | 0.75 | 112.55 | 112.85 | 111.445 | 1020972 |
| 1714689600 | 111.91 | 0.58 | 0.52 | 111.96 | 111.99 | 110.84 | 738028 |
| 1714603200 | 111.33 | 1.01 | 0.92 | 110.31 | 112 | 109.92 | 1112873 |
| 1714516800 | 110.32 | -0.51 | -0.46 | 110.22 | 110.94 | 109.47 | 1360042 |
| 1714430400 | 110.83 | 1.31 | 1.20 | 109.88 | 110.91 | 109.88 | 797828 |
| 1714171200 | 109.52 | -1.62 | -1.46 | 111.34 | 111.7 | 109.43 | 1247739 |
| 1714084800 | 111.14 | -0.41 | -0.37 | 110.8 | 111.99 | 109.8905 | 1408506 |
| 1713998400 | 111.55 | 1.43 | 1.30 | 109.09 | 111.8 | 108.62 | 1473769 |
| 1713912000 | 110.12 | 0 | 0.00 | 109.74 | 111.15 | 109.53 | 950366 |
| 1713825600 | 110.12 | 1.55 | 1.43 | 108.29 | 110.595 | 107.88 | 1128838 |
| 1713566400 | 108.57 | 2.09 | 1.96 | 107.09 | 108.75 | 106.8 | 999436 |
| 1713480000 | 106.48 | 1.21 | 1.15 | 105.67 | 107.01 | 105.04 | 1168757 |
| 1713393600 | 105.27 | 2.07 | 2.01 | 104.04 | 105.66 | 103.33 | 1528670 |
| 1713307200 | 103.2 | -2.32 | -2.20 | 105.27 | 105.32 | 103.061 | 1299008 |
| 1713220800 | 105.52 | -0.73 | -0.69 | 106.61 | 107.06 | 104.7 | 1331516 |
| 1712961600 | 106.25 | 0.12 | 0.11 | 106.63 | 107.16 | 105.395 | 1506294 |
| 1712875200 | 106.13 | -0.51 | -0.48 | 107.28 | 107.33 | 105.42 | 1014903 |
| 1712788800 | 106.64 | -3.23 | -2.94 | 108.3 | 108.3 | 105.79 | 1443213 |
| 1712702400 | 109.87 | 0.37 | 0.34 | 110.5 | 110.62 | 109.26 | 1040481 |
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
