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 | 1.5 | 1.3698630137 | 109.5 | 111 | 108.11 | 7959 | 109.17070815 | FU |
| 4 | -0.5 | -0.448430493274 | 111.5 | 111.5 | 108.11 | 12266 | 109.98685128 | FU |
| 12 | -1 | -0.892857142857 | 112 | 112.99 | 108.11 | 7790 | 110.46851096 | FU |
| 26 | -4.02 | -3.49504434011 | 115.02 | 116.47 | 108.11 | 19370 | 112.90395134 | FU |
| 52 | 0.99 | 0.899918189256 | 110.01 | 116.47 | 105.3 | 11485 | 112.64440266 | FU |
| 156 | 13 | 13.2653061224 | 98 | 116.47 | 87.5 | 5441 | 107.60227489 | FU |
| 260 | 17.94 | 19.2778852353 | 93.06 | 116.47 | 78 | 6550 | 102.1096088 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 111 | 0.61 | 0.55 | 110.64 | 111 | 110 | 2853 |
| 1720128540 | 110.39 | 1.31 | 1.20 | 109.28 | 110.39 | 109.28 | 830 |
| 1720042200 | 109.08 | 0.96 | 0.89 | 108.12 | 109.65 | 108.12 | 6364 |
| 1719955800 | 108.12 | -1.17 | -1.07 | 109 | 109 | 108.11 | 6291 |
| 1719869400 | 109.29 | -0.21 | -0.19 | 109.29 | 109.29 | 109 | 11848 |
| 1719610200 | 109.5 | -0.67 | -0.61 | 109.5 | 110.78 | 109.29 | 14461 |
| 1719523800 | 110.17 | -1.09 | -0.98 | 110.84 | 110.84 | 109.81 | 7549 |
| 1719437400 | 111.26 | 0.91 | 0.82 | 111.26 | 111.26 | 110 | 9283 |
| 1719351000 | 110.35 | -0.69 | -0.62 | 111.44 | 111.44 | 109.95 | 95710 |
| 1719264600 | 111.04 | 0.96 | 0.87 | 110.58 | 111.16 | 109.86 | 5392 |
| 1719005400 | 110.08 | -0.07 | -0.06 | 110.15 | 110.88 | 109.85 | 8180 |
| 1718918940 | 110.15 | 0.95 | 0.87 | 109.13 | 110.76 | 109.12 | 13204 |
| 1718832540 | 109.2 | -0.84 | -0.76 | 110.08 | 110.08 | 108.84 | 4119 |
| 1718746200 | 110.04 | 0.35 | 0.32 | 109.4 | 110.14 | 109.32 | 3288 |
| 1718659800 | 109.69 | -0.29 | -0.26 | 109.98 | 110.08 | 108.84 | 9257 |
| 1718400600 | 109.98 | 0.68 | 0.62 | 109.93 | 109.99 | 108.76 | 7668 |
| 1718314200 | 109.3 | 0.26 | 0.24 | 109.97 | 110.9 | 108.5 | 4275 |
| 1718227800 | 109.04 | -1.68 | -1.52 | 110.72 | 111.37 | 108.54 | 20592 |
| 1718141400 | 110.72 | 0.67 | 0.61 | 110.05 | 110.76 | 110.01 | 2635 |
| 1718055000 | 110.05 | -0.32 | -0.29 | 110.07 | 110.71 | 109.48 | 10034 |
| 1717795800 | 110.37 | -1.31 | -1.17 | 111.5 | 111.5 | 109.99 | 4332 |
| 1717709400 | 111.68 | 0.4 | 0.36 | 111.28 | 111.68 | 111.11 | 4031 |
| 1717622940 | 111.28 | 0.21 | 0.19 | 111.6 | 111.6 | 111.08 | 1284 |
| 1717536600 | 111.07 | 0.42 | 0.38 | 111 | 111.53 | 110.78 | 1844 |
| 1717450200 | 110.65 | -0.82 | -0.74 | 111.38 | 111.49 | 110.62 | 3543 |
| 1717191000 | 111.47 | 0.32 | 0.29 | 111.36 | 111.53 | 110.72 | 3216 |
| 1717018140 | 111.15 | 0.05 | 0.05 | 111.05 | 111.9 | 110.75 | 3344 |
| 1716931740 | 111.1 | 0.23 | 0.21 | 110.87 | 111.16 | 110.76 | 3778 |
| 1716845340 | 110.87 | -0.79 | -0.71 | 111.66 | 111.98 | 110.71 | 10564 |
| 1716586200 | 111.66 | 0.02 | 0.02 | 111.65 | 111.97 | 111 | 1096 |
| 1716499800 | 111.64 | 0.15 | 0.13 | 111.76 | 111.76 | 110.6 | 2477 |
| 1716413340 | 111.49 | -0.35 | -0.31 | 111.84 | 111.84 | 111.08 | 2315 |
| 1716327000 | 111.84 | 0.01 | 0.01 | 111.9 | 111.9 | 111.06 | 1487 |
| 1716240600 | 111.83 | -0.03 | -0.03 | 111.85 | 111.92 | 111.25 | 6481 |
| 1715981400 | 111.86 | 0.23 | 0.21 | 111.7 | 111.89 | 111.7 | 2495 |
| 1715895000 | 111.63 | 0.37 | 0.33 | 111.26 | 111.63 | 111.01 | 850 |
| 1715808600 | 111.26 | 0.27 | 0.24 | 111.22 | 111.44 | 110 | 1987 |
| 1715722200 | 110.99 | 0.01 | 0.01 | 110.97 | 111 | 110 | 1698 |
| 1715635800 | 110.98 | -0.26 | -0.23 | 111.3 | 111.5 | 110.01 | 11837 |
| 1715376600 | 111.24 | 0.33 | 0.30 | 110.69 | 111.46 | 110.26 | 2686 |
| 1715290140 | 110.91 | 0.03 | 0.03 | 110.66 | 110.92 | 110.15 | 3639 |
| 1715203800 | 110.88 | 1.24 | 1.13 | 110.54 | 110.91 | 110.05 | 1839 |
| 1715117400 | 109.64 | -0.97 | -0.88 | 110.61 | 110.9 | 109.6 | 22358 |
| 1715031000 | 110.61 | -0.31 | -0.28 | 110.92 | 110.92 | 110.6 | 1543 |
| 1714771800 | 110.92 | 0.25 | 0.23 | 110.67 | 110.95 | 110 | 2555 |
| 1714685400 | 110.67 | 0.4 | 0.36 | 110.27 | 111 | 110.12 | 1530 |
| 1714512600 | 110.27 | -0.73 | -0.66 | 110.12 | 111.78 | 110.12 | 13098 |
| 1714426200 | 111 | -0.07 | -0.06 | 111.01 | 111.28 | 110.71 | 4589 |
| 1714167000 | 111.07 | 0.08 | 0.07 | 111.75 | 111.75 | 110.7 | 10183 |
| 1714080540 | 110.99 | -0.13 | -0.12 | 110.91 | 110.99 | 110.5 | 10470 |
| 1713994200 | 111.12 | -0.13 | -0.12 | 111.8 | 111.8 | 110.6 | 5955 |
| 1713907800 | 111.25 | -0.29 | -0.26 | 111.54 | 112.99 | 111.16 | 7272 |
| 1713821340 | 111.54 | 0.54 | 0.49 | 111.9 | 111.9 | 110.9 | 5085 |
| 1713562200 | 111 | -0.33 | -0.30 | 111.33 | 111.7 | 110.9 | 1580 |
| 1713475800 | 111.33 | 0.12 | 0.11 | 111.21 | 111.39 | 110.28 | 5232 |
| 1713389400 | 111.21 | -0.11 | -0.10 | 111.75 | 111.75 | 110.15 | 5124 |
| 1713302940 | 111.32 | -0.43 | -0.38 | 111.75 | 111.85 | 110.43 | 11540 |
| 1713216600 | 111.75 | -0.45 | -0.40 | 112.2 | 112.21 | 111.55 | 21915 |
| 1712957400 | 112.2 | 0.19 | 0.17 | 112 | 112.2 | 111.75 | 3963 |
| 1712870940 | 112.01 | -0.41 | -0.36 | 112.42 | 112.42 | 111.52 | 17520 |
| 1712784540 | 112.42 | -0.38 | -0.34 | 113.47 | 113.47 | 112.2 | 23689 |
| 1712698140 | 112.8 | 0.16 | 0.14 | 112.64 | 112.8 | 112.6 | 5635 |
| 1712611740 | 112.64 | 0.03 | 0.03 | 112.61 | 112.87 | 112.31 | 2344 |
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
