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 | -0.64 | -0.610978520286 | 104.75 | 105.9 | 103.75 | 21594 | 104.91720142 | FU |
| 4 | -1.18 | -1.12071421787 | 105.29 | 106.15 | 103 | 22165 | 104.59298459 | FU |
| 12 | 1.1 | 1.06785748956 | 103.01 | 107.29 | 102.6 | 19295 | 104.31882375 | FU |
| 26 | -0.16 | -0.153447779802 | 104.27 | 107.29 | 101.03 | 14033 | 103.95188668 | FU |
| 52 | 2.11 | 2.06862745098 | 102 | 107.29 | 100.5 | 11440 | 103.69120483 | FU |
| 156 | 2.11 | 2.06862745098 | 102 | 107.29 | 100.5 | 11440 | 103.69120483 | FU |
| 260 | 2.11 | 2.06862745098 | 102 | 107.29 | 100.5 | 11440 | 103.69120483 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 104.11 | -0.28 | -0.27 | 104.45 | 105.04 | 103.85 | 29888 |
| 1721943000 | 104.39 | -0.41 | -0.39 | 104.95 | 105.09 | 103.75 | 32442 |
| 1721856600 | 104.8 | -0.3 | -0.29 | 104.85 | 105.39 | 104.57 | 15671 |
| 1721770140 | 105.1 | 0.01 | 0.01 | 105.05 | 105.69 | 104.62 | 17650 |
| 1721683800 | 105.09 | -0.7 | -0.66 | 105.23 | 105.7 | 104.51 | 17603 |
| 1721424600 | 105.79 | 1.07 | 1.02 | 104.75 | 105.9 | 104.01 | 24603 |
| 1721338200 | 104.72 | 0.32 | 0.31 | 104.5 | 104.75 | 104.25 | 7493 |
| 1721251800 | 104.4 | 0.5 | 0.48 | 104.1 | 104.59 | 103.5 | 16718 |
| 1721165340 | 103.9 | -0.14 | -0.13 | 104.04 | 104.59 | 103.84 | 10389 |
| 1721079000 | 104.04 | 0.02 | 0.02 | 104.02 | 104.89 | 103.89 | 13306 |
| 1720819800 | 104.02 | 0.34 | 0.33 | 104.12 | 104.89 | 103.61 | 18338 |
| 1720733400 | 103.68 | -0.23 | -0.22 | 104.13 | 105 | 103.56 | 19541 |
| 1720647000 | 103.91 | -1.14 | -1.09 | 104.8 | 105.27 | 103.8 | 27572 |
| 1720560540 | 105.05 | -0.24 | -0.23 | 105 | 105.27 | 104 | 16678 |
| 1720474200 | 105.29 | 0.49 | 0.47 | 104.8 | 105.66 | 104.47 | 12009 |
| 1720215000 | 104.8 | 0.1 | 0.10 | 104.7 | 105 | 104.37 | 15105 |
| 1720128540 | 104.7 | 0.09 | 0.09 | 104.61 | 105.24 | 104.5 | 17003 |
| 1720042200 | 104.61 | -0.16 | -0.15 | 104.47 | 105.61 | 104.07 | 17265 |
| 1719955800 | 104.77 | 0.97 | 0.93 | 103.85 | 106.15 | 103.57 | 87663 |
| 1719869400 | 103.8 | -1.09 | -1.04 | 103.98 | 104.39 | 103 | 22435 |
| 1719610200 | 104.89 | -0.49 | -0.46 | 105.29 | 105.78 | 104.54 | 33823 |
| 1719523800 | 105.38 | 0.69 | 0.66 | 104.85 | 105.48 | 104.6 | 12735 |
| 1719437400 | 104.69 | -0.31 | -0.30 | 105 | 105 | 104.26 | 23034 |
| 1719351000 | 105 | 0.62 | 0.59 | 103.84 | 105.3 | 103.82 | 37837 |
| 1719264600 | 104.38 | -0.14 | -0.13 | 104 | 105.19 | 103.69 | 19645 |
| 1719005400 | 104.52 | 0.52 | 0.50 | 104.4 | 104.95 | 104 | 24719 |
| 1718918940 | 104 | 0.05 | 0.05 | 103.95 | 104.69 | 103.62 | 26096 |
| 1718832540 | 103.95 | 0.3 | 0.29 | 104.3 | 104.3 | 103.55 | 21908 |
| 1718746200 | 103.65 | -0.1 | -0.10 | 103.99 | 104.89 | 103.65 | 35288 |
| 1718659800 | 103.75 | -0.14 | -0.13 | 103.89 | 104 | 103.4 | 27177 |
| 1718400600 | 103.89 | 0.79 | 0.77 | 103.1 | 104.25 | 102.6 | 24927 |
| 1718314200 | 103.1 | -1.17 | -1.12 | 103.81 | 103.81 | 102.85 | 19882 |
| 1718227800 | 104.27 | 0.37 | 0.36 | 103.91 | 105 | 103.25 | 15178 |
| 1718141400 | 103.9 | -1.3 | -1.24 | 104.6 | 104.78 | 103.9 | 8359 |
| 1718055000 | 105.2 | 0.4 | 0.38 | 104.79 | 105.2 | 103.99 | 22684 |
| 1717795800 | 104.8 | 0.1 | 0.10 | 104.69 | 104.8 | 104.4 | 12724 |
| 1717709400 | 104.7 | -0.2 | -0.19 | 104.99 | 105.18 | 104.51 | 9766 |
| 1717622940 | 104.9 | -0.38 | -0.36 | 105.28 | 105.28 | 104.7 | 4806 |
| 1717536600 | 105.28 | -0.02 | -0.02 | 105.3 | 105.3 | 104.58 | 12769 |
| 1717450200 | 105.3 | -0.38 | -0.36 | 104.05 | 106.56 | 104.05 | 13457 |
| 1717191000 | 105.68 | -0.48 | -0.45 | 106.25 | 106.48 | 105.12 | 11408 |
| 1717018140 | 106.16 | 1.86 | 1.78 | 104.3 | 107.29 | 104.2 | 9178 |
| 1716931740 | 104.3 | -0.29 | -0.28 | 104.5 | 104.5 | 104.07 | 13919 |
| 1716845340 | 104.59 | 0.03 | 0.03 | 104.59 | 104.69 | 104.4 | 13035 |
| 1716586200 | 104.56 | 0.17 | 0.16 | 104.38 | 105.34 | 104.29 | 11900 |
| 1716499800 | 104.39 | -0.01 | -0.01 | 104.44 | 104.44 | 104.01 | 3725 |
| 1716413340 | 104.4 | 0.45 | 0.43 | 104.41 | 104.57 | 104.2 | 8312 |
| 1716327000 | 103.95 | -0.05 | -0.05 | 104.3 | 104.54 | 103.9 | 8908 |
| 1716240600 | 104 | -0.2 | -0.19 | 104.45 | 104.52 | 103.82 | 10889 |
| 1715981400 | 104.2 | 0.04 | 0.04 | 104.16 | 104.68 | 104 | 6114 |
| 1715895000 | 104.16 | -0.01 | -0.01 | 104 | 104.16 | 103.55 | 12540 |
| 1715808600 | 104.17 | 0.67 | 0.65 | 103.55 | 105.15 | 103.5 | 40553 |
| 1715722200 | 103.5 | 0.25 | 0.24 | 103.47 | 103.55 | 103.29 | 7125 |
| 1715635800 | 103.25 | -0.5 | -0.48 | 103.75 | 103.89 | 103.03 | 23253 |
| 1715376600 | 103.75 | 0.53 | 0.51 | 103.22 | 103.95 | 103.01 | 22432 |
| 1715290140 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.05 | 16760 |
| 1715203800 | 103.22 | -0.08 | -0.08 | 103.3 | 104.44 | 103.06 | 51830 |
| 1715117400 | 103.3 | -0.12 | -0.12 | 103.42 | 103.43 | 103.26 | 16077 |
| 1715031000 | 103.42 | -0.16 | -0.15 | 103.6 | 103.6 | 103.34 | 16226 |
| 1714771800 | 103.58 | 0.58 | 0.56 | 103.01 | 103.6 | 103 | 17931 |
| 1714685400 | 103 | -1.1 | -1.06 | 104.08 | 104.08 | 103 | 6256 |
| 1714512600 | 104.1 | -0.3 | -0.29 | 105.39 | 105.39 | 104.05 | 3912 |
| 1714426200 | 104.4 | 1.03 | 1.00 | 103.37 | 106.79 | 103.37 | 10131 |
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
