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 | -1.12 | -1 | 112 | 112.33 | 109.37 | 27343 | 110.30004842 | CS |
| 4 | 7.5 | 7.25478816019 | 103.38 | 115.53 | 101.96 | 25608 | 111.19404027 | CS |
| 12 | 29.41 | 36.0991776114 | 81.47 | 115.53 | 78.88 | 25174 | 104.64431561 | CS |
| 26 | 41.4 | 59.585492228 | 69.48 | 115.53 | 64.24 | 19732 | 92.17422049 | CS |
| 52 | 17.67 | 18.9571934342 | 93.21 | 115.53 | 64.24 | 16136 | 89.38177844 | CS |
| 156 | 17.67 | 18.9571934342 | 93.21 | 115.53 | 64.24 | 16136 | 89.38177844 | CS |
| 260 | 17.67 | 18.9571934342 | 93.21 | 115.53 | 64.24 | 16136 | 89.38177844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 110.88 | 0.6 | 0.54 | 109.96 | 111.64 | 109.88 | 20863 |
| 1734388800 | 110.28 | 0.38 | 0.35 | 110.18 | 110.99 | 109.76 | 30684 |
| 1734129600 | 109.9 | -0.11 | -0.10 | 110.01 | 110.47 | 109.37 | 28390 |
| 1734043200 | 110.01 | -0.71 | -0.64 | 111 | 111.22 | 109.54 | 23526 |
| 1733956800 | 110.72 | 0.15 | 0.14 | 111.76 | 111.92 | 110.5 | 27915 |
| 1733870400 | 110.57 | -1.88 | -1.67 | 112 | 112.33 | 109.74 | 26202 |
| 1733784000 | 112.45 | 0.6 | 0.54 | 111.4 | 112.64 | 111.13 | 14290 |
| 1733524800 | 111.85 | 3.58 | 3.31 | 110.58 | 111.97 | 110.46 | 24318 |
| 1733438400 | 108.27 | -5.15 | -4.54 | 113.01 | 113.01 | 108.27 | 21717 |
| 1733352000 | 113.42 | 0.05 | 0.04 | 113.66 | 115.02 | 113.38 | 10166 |
| 1733265600 | 113.37 | -0.94 | -0.82 | 113.6 | 113.79 | 111.85 | 14109 |
| 1733179200 | 114.31 | 2.4 | 2.14 | 113.07 | 115.19 | 113.07 | 17226 |
| 1732920000 | 111.91 | -1.64 | -1.44 | 112.93 | 112.94 | 111.81 | 32700 |
| 1732833600 | 113.55 | 1.49 | 1.33 | 112.75 | 113.83 | 112.75 | 3092 |
| 1732747200 | 112.06 | -0.2 | -0.18 | 112.1 | 112.51 | 110.17 | 18463 |
| 1732660800 | 112.26 | -1.2 | -1.06 | 114.41 | 115.03 | 111.86 | 71791 |
| 1732574400 | 113.46 | 1.9 | 1.70 | 111.98 | 115.53 | 111.98 | 64983 |
| 1732315200 | 111.56 | 1.57 | 1.43 | 109.94 | 111.99 | 109.94 | 28599 |
| 1732228800 | 109.99 | 3.88 | 3.66 | 106.62 | 109.99 | 106.62 | 16941 |
| 1732142400 | 106.11 | 1.75 | 1.68 | 104.36 | 106.64 | 103.69 | 21421 |
| 1732056000 | 104.36 | -0.24 | -0.23 | 103.38 | 104.81 | 101.96 | 15628 |
| 1731969600 | 104.6 | -0.36 | -0.34 | 105.26 | 105.29 | 103.97 | 23688 |
| 1731710400 | 104.96 | -2.96 | -2.74 | 107.65 | 108.13 | 104.96 | 29951 |
| 1731624000 | 107.92 | -0.48 | -0.44 | 107.55 | 109.85 | 107.18 | 56939 |
| 1731537600 | 108.4 | -1.68 | -1.53 | 110 | 111.73 | 107.61 | 45523 |
| 1731451200 | 110.08 | -0.7 | -0.63 | 111.28 | 112.04 | 106.09 | 68926 |
| 1731364800 | 110.78 | -2.19 | -1.94 | 113 | 113 | 109.87 | 21632 |
| 1731105600 | 112.97 | 1.06 | 0.95 | 111.81 | 112.97 | 111.53 | 34257 |
| 1731019200 | 111.91 | -0.96 | -0.85 | 111.98 | 112.36 | 109.67 | 25956 |
| 1730932800 | 112.87 | 6.01 | 5.62 | 110 | 112.91 | 109.05 | 57645 |
| 1730846400 | 106.86 | 2.01 | 1.92 | 104.5 | 106.86 | 104.5 | 28069 |
| 1730760000 | 104.85 | -1.17 | -1.10 | 104.73 | 105.28 | 104 | 18561 |
| 1730497200 | 106.02 | 7.2 | 7.29 | 98.6 | 106.02 | 98.43 | 174214 |
| 1730410800 | 98.82 | 1.37 | 1.41 | 96.71 | 100.55 | 96.71 | 61978 |
| 1730324400 | 97.45 | 6.41 | 7.04 | 87.96 | 99.58 | 86.04 | 66053 |
| 1730238000 | 91.04 | 0.13 | 0.14 | 90.01 | 91.24 | 89.72 | 28022 |
| 1730151600 | 90.91 | 0.83 | 0.92 | 90.96 | 91.64 | 90.44 | 32101 |
| 1729892400 | 90.08 | -0.15 | -0.17 | 90.42 | 91.37 | 89.77 | 12083 |
| 1729806000 | 90.23 | 0.57 | 0.64 | 90.12 | 91.15 | 89.91 | 10340 |
| 1729719600 | 89.66 | -0.75 | -0.83 | 89.7 | 90.08 | 88.74 | 6466 |
| 1729633200 | 90.41 | 0.7 | 0.78 | 88.93 | 90.41 | 88.93 | 4999 |
| 1729546800 | 89.71 | -0.01 | -0.01 | 89.69 | 90.38 | 89.38 | 6106 |
| 1729287600 | 89.72 | 1.43 | 1.62 | 88.3 | 90 | 88.25 | 7966 |
| 1729201200 | 88.29 | 0.22 | 0.25 | 87.65 | 88.61 | 86.93 | 7879 |
| 1729114800 | 88.07 | -0.1 | -0.11 | 87.92 | 88.49 | 87.62 | 5673 |
| 1729028400 | 88.17 | 2.89 | 3.39 | 87.8 | 89 | 87.66 | 13595 |
| 1728682800 | 85.28 | -0.61 | -0.71 | 85.95 | 86.72 | 85.28 | 32625 |
| 1728596400 | 85.89 | 3.17 | 3.83 | 83.43 | 85.89 | 83.42 | 3681 |
| 1728510000 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 0 |
| 1728423600 | 82.72 | -0.11 | -0.13 | 82.68 | 83.35 | 82.41 | 5733 |
| 1728337200 | 82.83 | -0.19 | -0.23 | 83.55 | 83.55 | 82.23 | 5819 |
| 1728078000 | 83.02 | -0.61 | -0.73 | 83.83 | 84.75 | 83.02 | 7252 |
| 1727991600 | 83.63 | 1.17 | 1.42 | 83.58 | 84.01 | 83.19 | 9905 |
| 1727905200 | 82.46 | 1.24 | 1.53 | 82.31 | 83.44 | 82.31 | 10943 |
| 1727818800 | 81.22 | -1.45 | -1.75 | 82.14 | 82.85 | 80.05 | 13732 |
| 1727730000 | 82.67 | 1.78 | 2.20 | 81.08 | 83.17 | 81.08 | 9934 |
| 1727473200 | 80.89 | 1.45 | 1.83 | 80 | 81.53 | 80 | 6818 |
| 1727386800 | 79.44 | 0.56 | 0.71 | 80.08 | 80.45 | 79.14 | 5003 |
| 1727300400 | 78.88 | -2.3 | -2.83 | 80.89 | 80.89 | 78.88 | 1600 |
| 1727214000 | 81.18 | 1.18 | 1.48 | 81.47 | 82.14 | 80.75 | 4406 |
| 1727127600 | 80 | -0.18 | -0.22 | 79.75 | 80.62 | 79.4 | 5427 |
| 1726868400 | 80.18 | -0.85 | -1.05 | 80.12 | 80.37 | 79.12 | 5845 |
| 1726782000 | 81.03 | 0.35 | 0.43 | 81.32 | 81.57 | 80.33 | 5100 |
| 1726695600 | 80.68 | 0.53 | 0.66 | 80.76 | 81.42 | 80.03 | 19876 |
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
