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 | -8.99 | -8.24846316176 | 108.99 | 108.99 | 99.5 | 1601 | 100.08838957 | FU |
| 4 | -7.68 | -7.13224368499 | 107.68 | 109 | 99.5 | 2244 | 107.53426764 | FU |
| 12 | -9 | -8.25688073394 | 109 | 109 | 99.5 | 8226 | 108.30571271 | FU |
| 26 | -5.98 | -5.64257407058 | 105.98 | 122.4 | 99.5 | 18170 | 108.05361416 | FU |
| 52 | -2.56 | -2.49609984399 | 102.56 | 122.4 | 91.05 | 25139 | 106.5959625 | FU |
| 156 | 2 | 2.04081632653 | 98 | 122.4 | 83.85 | 20634 | 103.01950472 | FU |
| 260 | 12.94 | 14.8633126579 | 87.06 | 122.4 | 83 | 20041 | 102.16662643 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 100 | -2 | -1.96 | 100.01 | 101.03 | 100 | 50323 |
| 1721943000 | 102 | 2 | 2.00 | 99.5 | 103.5 | 99.5 | 180 |
| 1721856600 | 100 | -8.94 | -8.21 | 107.93 | 107.93 | 99.99 | 6199 |
| 1721770140 | 108.94 | -0.05 | -0.05 | 107.36 | 108.94 | 107 | 18 |
| 1721683800 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 107.01 | 5 |
| 1721424600 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1721338200 | 108.99 | -0.01 | -0.01 | 108.99 | 108.99 | 108.99 | 6263 |
| 1721251800 | 109 | 0.01 | 0.01 | 109 | 109 | 108.31 | 18402 |
| 1721165340 | 108.99 | -0.01 | -0.01 | 109 | 109 | 107.73 | 20 |
| 1721079000 | 109 | 0.01 | 0.01 | 108.99 | 109 | 108.99 | 12 |
| 1720819800 | 108.99 | 1.91 | 1.78 | 107.69 | 108.99 | 105 | 4613 |
| 1720733400 | 107.08 | -1.91 | -1.75 | 109 | 109 | 107.08 | 3 |
| 1720647000 | 108.99 | -0.01 | -0.01 | 107.69 | 108.99 | 107.69 | 2 |
| 1720560540 | 109 | 0 | 0.00 | 109 | 109 | 109 | 10 |
| 1720474200 | 109 | 0.01 | 0.01 | 108.99 | 109 | 108.99 | 32 |
| 1720215000 | 108.99 | 0.43 | 0.40 | 108.56 | 108.99 | 108.56 | 2 |
| 1720128600 | 108.56 | 0 | 0.00 | 108.56 | 108.56 | 108.56 | 0 |
| 1720042200 | 108.56 | 0 | 0.00 | 108.56 | 108.56 | 108.56 | 4620 |
| 1719955800 | 108.56 | -0.04 | -0.04 | 108.56 | 108.56 | 108.56 | 1 |
| 1719869400 | 108.6 | -0.4 | -0.37 | 107.4 | 108.6 | 107.4 | 2 |
| 1719610200 | 109 | 0 | 0.00 | 107.68 | 109 | 107.68 | 6 |
| 1719523800 | 109 | 0.01 | 0.01 | 108.99 | 109 | 107.25 | 52 |
| 1719437400 | 108.99 | -0.01 | -0.01 | 107.5 | 108.99 | 107.5 | 2 |
| 1719351000 | 109 | 0.01 | 0.01 | 109 | 109 | 108.99 | 77 |
| 1719264600 | 108.99 | -0.01 | -0.01 | 109 | 109 | 107.41 | 5 |
| 1719005400 | 109 | 0 | 0.00 | 109 | 109 | 108 | 137877 |
| 1718918940 | 109 | 0 | 0.00 | 106.82 | 109 | 106.82 | 43098 |
| 1718832540 | 109 | 0 | 0.00 | 109 | 109 | 109 | 1 |
| 1718746200 | 109 | 0.1 | 0.09 | 108.89 | 109 | 108.88 | 3647 |
| 1718659800 | 108.9 | -0.09 | -0.08 | 107 | 108.98 | 106 | 10 |
| 1718400600 | 108.99 | 1 | 0.93 | 106.18 | 108.99 | 106.18 | 3 |
| 1718314200 | 107.99 | -0.81 | -0.74 | 107.99 | 107.99 | 107.99 | 7142 |
| 1718227800 | 108.8 | 0 | 0.00 | 108.8 | 108.8 | 108.8 | 21 |
| 1718141400 | 108.8 | -0.18 | -0.17 | 108.85 | 108.95 | 106.99 | 27596 |
| 1718055000 | 108.98 | 1.76 | 1.64 | 104.72 | 108.98 | 104.41 | 43 |
| 1717795800 | 107.22 | 0.22 | 0.21 | 107.22 | 107.99 | 107.22 | 51 |
| 1717709400 | 107 | 2.02 | 1.92 | 107 | 107 | 107 | 6984 |
| 1717622940 | 104.98 | -3.28 | -3.03 | 106.53 | 107.06 | 102 | 63 |
| 1717536600 | 108.26 | 0 | 0.00 | 108.26 | 108.26 | 108.26 | 3 |
| 1717450200 | 108.26 | -0.73 | -0.67 | 108.99 | 108.99 | 108.26 | 30425 |
| 1717191000 | 108.99 | -0.01 | -0.01 | 106.53 | 108.99 | 106.53 | 6 |
| 1717018140 | 109 | 0.01 | 0.01 | 109 | 109 | 108.99 | 27539 |
| 1716931740 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 8 |
| 1716845340 | 108.99 | 0.99 | 0.92 | 105.61 | 108.99 | 105.61 | 30 |
| 1716586200 | 108 | 1 | 0.93 | 106.99 | 108 | 106.67 | 532 |
| 1716499800 | 107 | -0.41 | -0.38 | 106.58 | 107.39 | 102.17 | 1028 |
| 1716413340 | 107.41 | -0.01 | -0.01 | 106.12 | 107.41 | 106.11 | 15 |
| 1716327000 | 107.42 | 0.02 | 0.02 | 107.4 | 107.42 | 107.4 | 40 |
| 1716240600 | 107.4 | -0.01 | -0.01 | 106.16 | 107.4 | 105.39 | 60 |
| 1715981400 | 107.41 | -0.01 | -0.01 | 107.42 | 107.42 | 105.52 | 46640 |
| 1715895000 | 107.42 | 0 | 0.00 | 107.42 | 107.42 | 107.42 | 37238 |
| 1715808600 | 107.42 | 0 | 0.00 | 107.42 | 107.42 | 107.42 | 9 |
| 1715722200 | 107.42 | 0.05 | 0.05 | 105.78 | 107.42 | 105.78 | 29 |
| 1715635800 | 107.37 | -0.04 | -0.04 | 107.41 | 107.42 | 105.78 | 25 |
| 1715376600 | 107.41 | 0.01 | 0.01 | 107.1 | 107.41 | 107.1 | 2 |
| 1715290200 | 107.4 | 0 | 0.00 | 107.4 | 107.4 | 107.4 | 0 |
| 1715203800 | 107.4 | 0 | 0.00 | 105.03 | 107.4 | 102.01 | 41801 |
| 1715117400 | 107.4 | 0.11 | 0.10 | 107.38 | 107.4 | 107.38 | 59 |
| 1715031000 | 107.29 | -0.71 | -0.66 | 106.58 | 107.49 | 101.51 | 154 |
| 1714771800 | 108 | -0.99 | -0.91 | 109 | 109 | 100.73 | 7950 |
| 1714685400 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 68817 |
| 1714512600 | 108.99 | 0.01 | 0.01 | 109 | 109 | 108.99 | 202350 |
| 1714426200 | 108.98 | -0.01 | -0.01 | 108.99 | 108.99 | 108.98 | 177976 |
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
