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 | 0.31 | 0.293033367993 | 105.79 | 106.95 | 105.4 | 34572 | 106.3055877 | FU |
| 4 | 0.35 | 0.330969267139 | 105.75 | 106.95 | 104 | 31924 | 105.55090577 | FU |
| 12 | 0.54 | 0.511557408109 | 105.56 | 107 | 103.7 | 37912 | 105.29660053 | FU |
| 26 | -0.59 | -0.553004030368 | 106.69 | 107.75 | 103.7 | 38719 | 105.81749995 | FU |
| 52 | 5 | 4.94559841741 | 101.1 | 107.75 | 99.85 | 31967 | 104.88237884 | FU |
| 156 | -0.2 | -0.188146754468 | 106.3 | 112.5 | 93 | 28902 | 102.26341076 | FU |
| 260 | -11.99 | -10.1532729274 | 118.09 | 121 | 82.5 | 21738 | 104.0296812 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 106.1 | -0.48 | -0.45 | 106.5 | 106.58 | 105.92 | 30418 |
| 1724362140 | 106.58 | 0.08 | 0.08 | 106.5 | 106.95 | 106.05 | 39486 |
| 1724275740 | 106.5 | 0.15 | 0.14 | 106.4 | 106.83 | 106.35 | 34220 |
| 1724189340 | 106.35 | 0.15 | 0.14 | 106.2 | 106.55 | 106.01 | 43718 |
| 1724102940 | 106.2 | 0.59 | 0.56 | 105.91 | 106.44 | 105.65 | 32425 |
| 1723843800 | 105.61 | 0.21 | 0.20 | 105.79 | 105.79 | 105.4 | 23011 |
| 1723757340 | 105.4 | -0.33 | -0.31 | 105.24 | 105.99 | 105.24 | 25654 |
| 1723671000 | 105.73 | 0.67 | 0.64 | 105.09 | 106.58 | 105.09 | 60637 |
| 1723584600 | 105.06 | 0.11 | 0.10 | 105.05 | 105.24 | 104.75 | 36136 |
| 1723498200 | 104.95 | 0.08 | 0.08 | 104.98 | 105.08 | 104.87 | 24668 |
| 1723239000 | 104.87 | 0.22 | 0.21 | 104.61 | 104.98 | 104.51 | 20582 |
| 1723152600 | 104.65 | -0.43 | -0.41 | 105.2 | 105.3 | 104.62 | 17006 |
| 1723066200 | 105.08 | 0.16 | 0.15 | 105 | 105.29 | 104.9 | 20794 |
| 1722979740 | 104.92 | 0.3 | 0.29 | 104.65 | 105.02 | 104.65 | 18142 |
| 1722893400 | 104.62 | -0.36 | -0.34 | 104.88 | 105.1 | 104.3 | 16076 |
| 1722634200 | 104.98 | -0.28 | -0.27 | 105.01 | 105.29 | 104 | 91632 |
| 1722547800 | 105.26 | -0.94 | -0.89 | 105.98 | 105.98 | 104.61 | 32746 |
| 1722461400 | 106.2 | 0.71 | 0.67 | 105.55 | 106.35 | 105.55 | 19751 |
| 1722374940 | 105.49 | -0.11 | -0.10 | 105.6 | 105.93 | 105.29 | 24509 |
| 1722288600 | 105.6 | -0.4 | -0.38 | 106 | 106.03 | 105.6 | 36389 |
| 1722029400 | 106 | 0.35 | 0.33 | 105.75 | 106.08 | 105.7 | 20894 |
| 1721943000 | 105.65 | -0.85 | -0.80 | 106.55 | 106.55 | 105.63 | 34932 |
| 1721856600 | 106.5 | -0.05 | -0.05 | 106.48 | 106.83 | 106.25 | 43668 |
| 1721770140 | 106.55 | -0.14 | -0.13 | 106.49 | 106.89 | 106.1 | 34032 |
| 1721683800 | 106.69 | -0.26 | -0.24 | 106.94 | 106.94 | 106 | 35552 |
| 1721424600 | 106.95 | 0.75 | 0.71 | 106 | 107 | 105.46 | 52190 |
| 1721338200 | 106.2 | 0 | 0.00 | 106.6 | 106.74 | 106.03 | 50276 |
| 1721251800 | 106.2 | 0.66 | 0.63 | 105.88 | 106.49 | 105.5 | 43032 |
| 1721165340 | 105.54 | 0.14 | 0.13 | 105.5 | 105.9 | 105.31 | 41079 |
| 1721079000 | 105.4 | -0.12 | -0.11 | 105.52 | 105.95 | 105.2 | 45004 |
| 1720819800 | 105.52 | 0.39 | 0.37 | 105.13 | 105.58 | 104.97 | 38897 |
| 1720733400 | 105.13 | 0.15 | 0.14 | 104.98 | 105.15 | 104.87 | 36637 |
| 1720647000 | 104.98 | 0.02 | 0.02 | 104.96 | 105 | 104.52 | 30861 |
| 1720560540 | 104.96 | -0.01 | -0.01 | 104.9 | 105.26 | 104.85 | 7936 |
| 1720474200 | 104.97 | -0.52 | -0.49 | 104.91 | 105.47 | 104.81 | 23330 |
| 1720215000 | 105.49 | 0.59 | 0.56 | 105 | 105.49 | 104.67 | 38510 |
| 1720128540 | 104.9 | -0.31 | -0.29 | 105 | 105.08 | 104.27 | 23614 |
| 1720042200 | 105.21 | 0.84 | 0.80 | 104.37 | 105.95 | 104.15 | 96176 |
| 1719955800 | 104.37 | 0.55 | 0.53 | 103.8 | 104.5 | 103.7 | 50840 |
| 1719869400 | 103.82 | -1.48 | -1.41 | 104.25 | 104.63 | 103.76 | 59242 |
| 1719610200 | 105.3 | 0.35 | 0.33 | 105 | 105.39 | 104.91 | 41162 |
| 1719523800 | 104.95 | 0.29 | 0.28 | 104.66 | 105.07 | 104.66 | 38396 |
| 1719437400 | 104.66 | -0.04 | -0.04 | 104.37 | 105.27 | 104.03 | 59786 |
| 1719351000 | 104.7 | 0.43 | 0.41 | 104.27 | 104.96 | 104 | 66226 |
| 1719264600 | 104.27 | -0.62 | -0.59 | 104.89 | 104.89 | 103.9 | 38041 |
| 1719005400 | 104.89 | 0.46 | 0.44 | 104.22 | 105 | 104.22 | 40872 |
| 1718918940 | 104.43 | 0.02 | 0.02 | 104.5 | 104.9 | 104.25 | 37907 |
| 1718832540 | 104.41 | -0.22 | -0.21 | 104.64 | 104.91 | 104.3 | 46044 |
| 1718746200 | 104.63 | -0.07 | -0.07 | 104.9 | 105.04 | 104.38 | 60246 |
| 1718659800 | 104.7 | -0.32 | -0.30 | 105.06 | 105.4 | 104.55 | 38684 |
| 1718400600 | 105.02 | 0.22 | 0.21 | 104.8 | 105.04 | 104.55 | 31622 |
| 1718314200 | 104.8 | -0.69 | -0.65 | 105.35 | 105.35 | 104.7 | 23752 |
| 1718227800 | 105.49 | 0.59 | 0.56 | 104.9 | 105.9 | 104.73 | 75576 |
| 1718141400 | 104.9 | -0.26 | -0.25 | 105.05 | 105.5 | 104.72 | 24303 |
| 1718055000 | 105.16 | -0.29 | -0.28 | 105.2 | 105.5 | 105.07 | 29102 |
| 1717795800 | 105.45 | 0.6 | 0.57 | 104.99 | 105.8 | 104.98 | 62535 |
| 1717709400 | 104.85 | 0.29 | 0.28 | 105 | 105 | 104.6 | 19946 |
| 1717622940 | 104.56 | -0.09 | -0.09 | 104.65 | 105.55 | 104.54 | 18305 |
| 1717536600 | 104.65 | -0.15 | -0.14 | 104.54 | 105.35 | 104.54 | 32476 |
| 1717450200 | 104.8 | -1 | -0.95 | 104.89 | 105.47 | 104.52 | 21598 |
| 1717191000 | 105.8 | 0.25 | 0.24 | 105.56 | 105.95 | 105.5 | 43827 |
| 1717018140 | 105.55 | 0.03 | 0.03 | 105.51 | 105.89 | 105.51 | 29808 |
| 1716931740 | 105.52 | -0.03 | -0.03 | 105.55 | 105.98 | 105.5 | 93998 |
| 1716845340 | 105.55 | 0.05 | 0.05 | 105.68 | 106.41 | 105.5 | 59459 |
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
