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 | 1.96 | 1.85711578548 | 105.54 | 107.94 | 104.75 | 115903 | 106.34126164 | CS |
| 4 | 8.5 | 8.58585858586 | 99 | 107.94 | 98.63 | 151270 | 102.86500516 | CS |
| 12 | 4.5 | 4.36893203883 | 103 | 107.94 | 96.915 | 170306 | 102.04267487 | CS |
| 26 | -1.27 | -1.16760136067 | 108.77 | 118.89 | 96.915 | 159627 | 106.52308412 | CS |
| 52 | 5.5 | 5.39215686275 | 102 | 118.89 | 93.07 | 145894 | 104.20780549 | CS |
| 156 | 17.34 | 19.2324755989 | 90.16 | 118.89 | 72.23 | 154699 | 92.40339515 | CS |
| 260 | 28.72 | 36.4559532876 | 78.78 | 118.89 | 46.32 | 169996 | 83.06223256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 107.5 | 1.63 | 1.54 | 106.12 | 107.64 | 106.12 | 136691 |
| 1721428800 | 105.87 | -0.58 | -0.54 | 105.86 | 106.56 | 105.58 | 99004 |
| 1721342400 | 106.45 | -0.52 | -0.49 | 106.71 | 107.94 | 106.115 | 126648 |
| 1721256000 | 106.97 | -0.3 | -0.28 | 106.83 | 107.57 | 106.44 | 111126 |
| 1721169600 | 107.27 | 2.34 | 2.23 | 105.65 | 107.5102 | 105.15 | 130591 |
| 1721083200 | 104.93 | -0.95 | -0.90 | 105.54 | 105.78 | 104.75 | 112147 |
| 1720824000 | 105.88 | 1.25 | 1.19 | 105.38 | 106.73 | 104.4187 | 186522 |
| 1720737600 | 104.63 | 1.77 | 1.72 | 103 | 105 | 103 | 193904 |
| 1720651200 | 102.86 | 1.35 | 1.33 | 101.78 | 103 | 101.7 | 276204 |
| 1720564800 | 101.51 | 0.06 | 0.06 | 101.63 | 102.14 | 100.25 | 100511 |
| 1720478400 | 101.45 | 0.04 | 0.04 | 101.41 | 101.71 | 100.635 | 107766 |
| 1720219200 | 101.41 | -0.78 | -0.76 | 101.5 | 102.44 | 101.41 | 133759 |
| 1720040640 | 102.19 | 0.81 | 0.80 | 101.66 | 102.9 | 101.66 | 126593 |
| 1719960000 | 101.38 | 2.36 | 2.38 | 99.19 | 102.64 | 99.01 | 209072 |
| 1719873600 | 99.02 | -1.34 | -1.34 | 99.53 | 100.52 | 99.02 | 85745 |
| 1719614400 | 100.36 | 0 | 0.00 | 100.36 | 100.36 | 100.36 | 0 |
| 1719528000 | 100.36 | 0.15 | 0.15 | 100.76 | 100.95 | 99.29 | 148190 |
| 1719441600 | 100.21 | -1.52 | -1.49 | 101.5 | 101.54 | 99.81 | 167193 |
| 1719355200 | 101.73 | 2.18 | 2.19 | 100 | 101.89 | 99.145 | 210281 |
| 1719268800 | 99.55 | 0.37 | 0.37 | 99 | 100.2045 | 98.63 | 197606 |
| 1719009600 | 99.18 | -0.65 | -0.65 | 99.26 | 99.6375 | 98.045 | 204321 |
| 1718923200 | 99.83 | 1.06 | 1.07 | 98.96 | 100.27 | 98.3 | 138211 |
| 1718750400 | 98.77 | -1.31 | -1.31 | 99.95 | 100.1 | 98.61 | 110571 |
| 1718664000 | 100.08 | 0.35 | 0.35 | 99.1 | 100.34 | 98.89 | 113335 |
| 1718404800 | 99.73 | -0.14 | -0.14 | 99.36 | 99.74 | 98.63 | 138598 |
| 1718318400 | 99.87 | -0.99 | -0.98 | 100.89 | 100.89 | 99.655 | 99013 |
| 1718232000 | 100.86 | 0.09 | 0.09 | 102 | 102.295 | 100.34 | 103235 |
| 1718145600 | 100.77 | -0.83 | -0.82 | 101.25 | 101.25 | 100.1 | 138385 |
| 1718059200 | 101.6 | 0.28 | 0.28 | 100.68 | 101.805 | 100.4102 | 129664 |
| 1717800000 | 101.32 | -0.34 | -0.33 | 101.38 | 102.02 | 100.89 | 139094 |
| 1717713600 | 101.66 | 0.84 | 0.83 | 100.84 | 102.01 | 100.47 | 143720 |
| 1717627200 | 100.82 | 1.47 | 1.48 | 100 | 101.12 | 99.625 | 141775 |
| 1717540800 | 99.35 | 0.67 | 0.68 | 98.63 | 99.515 | 98.25 | 143074 |
| 1717454400 | 98.68 | -0.32 | -0.32 | 99.24 | 99.64 | 98.36 | 154339 |
| 1717195200 | 99 | 0.95 | 0.97 | 98.63 | 99.12 | 96.915 | 399174 |
| 1717108800 | 98.05 | -1.84 | -1.84 | 99.4 | 100.2 | 97.74 | 231851 |
| 1717022400 | 99.89 | -3.09 | -3.00 | 102.12 | 102.12 | 99.79 | 229116 |
| 1716936000 | 102.98 | -1.21 | -1.16 | 104.22 | 104.34 | 102.79 | 284793 |
| 1716590400 | 104.19 | 0.14 | 0.13 | 104.09 | 104.76 | 103.7714 | 190352 |
| 1716504000 | 104.05 | -0.87 | -0.83 | 105.49 | 105.91 | 103.72 | 106717 |
| 1716417600 | 104.92 | -0.26 | -0.25 | 105.13 | 105.78 | 104.595 | 231423 |
| 1716331200 | 105.18 | 0.47 | 0.45 | 104.59 | 105.46 | 104.59 | 159135 |
| 1716244800 | 104.71 | -0.43 | -0.41 | 104.76 | 104.98 | 104.14 | 66903 |
| 1715985600 | 105.14 | 0.72 | 0.69 | 104.4 | 105.25 | 104 | 186983 |
| 1715899200 | 104.42 | 0.17 | 0.16 | 104.37 | 104.89 | 103.5 | 125865 |
| 1715812800 | 104.25 | 1.91 | 1.87 | 103.15 | 104.85 | 102.22 | 206075 |
| 1715726400 | 102.34 | 0.64 | 0.63 | 101.84 | 102.79 | 101.29 | 141312 |
| 1715640000 | 101.7 | -0.64 | -0.63 | 102.46 | 102.5 | 101.51 | 175798 |
| 1715380800 | 102.34 | 0.4 | 0.39 | 102.45 | 102.62 | 101.73 | 180927 |
| 1715294400 | 101.94 | -1.43 | -1.38 | 103 | 103.35 | 101.8 | 197759 |
| 1715208000 | 103.37 | 0.27 | 0.26 | 102.39 | 103.51 | 102.39 | 211339 |
| 1715121600 | 103.1 | -0.66 | -0.64 | 104 | 104.2 | 102.89 | 220299 |
| 1715035200 | 103.76 | 0.08 | 0.08 | 103.9 | 104.07 | 102.22 | 279501 |
| 1714776000 | 103.68 | 1.57 | 1.54 | 102.72 | 104.19 | 102.59 | 181289 |
| 1714689600 | 102.11 | 2.75 | 2.77 | 101.09 | 102.99 | 100.99 | 217021 |
| 1714603200 | 99.36 | -1.86 | -1.84 | 100.8 | 100.91 | 98.06 | 260908 |
| 1714516800 | 101.22 | -0.92 | -0.90 | 101.47 | 102.3 | 101.1 | 255709 |
| 1714430400 | 102.14 | -1 | -0.97 | 103 | 103.51 | 101.77 | 176673 |
| 1714171200 | 103.14 | 0 | 0.00 | 103.84 | 103.85 | 102.85 | 266418 |
| 1714084800 | 103.14 | -1.76 | -1.68 | 102.96 | 103.96 | 102.26 | 179959 |
| 1713998400 | 104.9 | -0.39 | -0.37 | 105.05 | 105.96 | 104.6 | 193890 |
| 1713912000 | 105.29 | -0.6 | -0.57 | 106.24 | 106.28 | 105.08 | 326520 |
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
