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 | 0.08 | 0.0762485703393 | 104.92 | 105.3 | 103.3 | 14840 | 104.09896 | FU |
| 4 | -2.1 | -1.96078431373 | 107.1 | 108.43 | 103.05 | 14995 | 105.28385526 | FU |
| 12 | -4.7 | -4.28441203282 | 109.7 | 110.5 | 103.05 | 12154 | 107.09487838 | FU |
| 26 | -1.95 | -1.82328190743 | 106.95 | 112.98 | 103.05 | 14071 | 108.5724236 | FU |
| 52 | 0 | 0 | 105 | 112.98 | 102.3 | 13990 | 108.25012534 | FU |
| 156 | 0 | 0 | 105 | 112.98 | 102.3 | 13990 | 108.25012534 | FU |
| 260 | 0 | 0 | 105 | 112.98 | 102.3 | 13990 | 108.25012534 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 105.21 | 0.71 | 0.68 | 104.4 | 105.3 | 104 | 23609 |
| 1719523800 | 104.5 | 0.65 | 0.63 | 103.58 | 104.5 | 103.58 | 17698 |
| 1719437400 | 103.85 | 0.05 | 0.05 | 103.55 | 103.94 | 103.3 | 17508 |
| 1719351000 | 103.8 | -0.4 | -0.38 | 104.2 | 104.29 | 103.46 | 14026 |
| 1719264600 | 104.2 | 0.09 | 0.09 | 104 | 104.61 | 103.55 | 13097 |
| 1719005400 | 104.11 | -0.68 | -0.65 | 104.92 | 104.92 | 104 | 11873 |
| 1718918940 | 104.79 | -0.13 | -0.12 | 104.89 | 104.92 | 104.04 | 21077 |
| 1718832540 | 104.92 | 0.24 | 0.23 | 104.69 | 105 | 104.02 | 13061 |
| 1718746200 | 104.68 | 1.12 | 1.08 | 103.07 | 105 | 103.05 | 30532 |
| 1718659800 | 103.56 | -1.62 | -1.54 | 104.03 | 105.18 | 103.2 | 26493 |
| 1718400600 | 105.18 | 0.02 | 0.02 | 105.28 | 105.42 | 104 | 21379 |
| 1718314200 | 105.16 | -0.54 | -0.51 | 105.76 | 106 | 105.15 | 7536 |
| 1718227800 | 105.7 | -0.5 | -0.47 | 106.94 | 106.94 | 105.7 | 6043 |
| 1718141400 | 106.2 | -0.5 | -0.47 | 106.92 | 107.75 | 105.49 | 15031 |
| 1718055000 | 106.7 | -0.72 | -0.67 | 107.65 | 107.7 | 106.32 | 5994 |
| 1717795800 | 107.42 | 1.04 | 0.98 | 107.8 | 107.8 | 106.22 | 34101 |
| 1717709400 | 106.38 | -0.17 | -0.16 | 106.75 | 106.8 | 106.15 | 9673 |
| 1717622940 | 106.55 | 0.1 | 0.09 | 106.79 | 106.99 | 106.3 | 8138 |
| 1717536600 | 106.45 | -0.9 | -0.84 | 107.19 | 107.41 | 106.27 | 8461 |
| 1717450200 | 107.35 | -0.6 | -0.56 | 107.84 | 107.84 | 106.8 | 10856 |
| 1717191000 | 107.95 | 0.85 | 0.79 | 107.1 | 108.43 | 107.1 | 7322 |
| 1717018140 | 107.1 | 0.6 | 0.56 | 106.51 | 107.5 | 106.49 | 16196 |
| 1716931740 | 106.5 | -0.61 | -0.57 | 107.33 | 107.44 | 106.02 | 16559 |
| 1716845340 | 107.11 | 0.3 | 0.28 | 107.02 | 107.57 | 107.02 | 9294 |
| 1716586200 | 106.81 | -0.78 | -0.72 | 107.49 | 107.6 | 106.81 | 18537 |
| 1716499800 | 107.59 | -0.26 | -0.24 | 108.19 | 108.19 | 107.21 | 19082 |
| 1716413340 | 107.85 | -0.25 | -0.23 | 108.17 | 108.9 | 107.8 | 17051 |
| 1716327000 | 108.1 | -0.23 | -0.21 | 108.33 | 108.72 | 108 | 8157 |
| 1716240600 | 108.33 | -0.42 | -0.39 | 108.89 | 108.89 | 108.16 | 5400 |
| 1715981400 | 108.75 | 0.53 | 0.49 | 108.22 | 108.82 | 108.22 | 4804 |
| 1715895000 | 108.22 | 0.23 | 0.21 | 107.99 | 108.41 | 107.91 | 4166 |
| 1715808600 | 107.99 | -0.06 | -0.06 | 108.05 | 108.89 | 107.5 | 8976 |
| 1715722200 | 108.05 | -0.55 | -0.51 | 108.73 | 108.9 | 108 | 5980 |
| 1715635800 | 108.6 | -0.39 | -0.36 | 108.98 | 108.99 | 107.8 | 7520 |
| 1715376600 | 108.99 | 0.39 | 0.36 | 109 | 109.38 | 108.5 | 8949 |
| 1715290140 | 108.6 | -0.4 | -0.37 | 109 | 109 | 108.38 | 6633 |
| 1715203800 | 109 | 0.73 | 0.67 | 108.49 | 109.04 | 108.27 | 7820 |
| 1715117400 | 108.27 | 0.57 | 0.53 | 107.7 | 108.28 | 107.6 | 7726 |
| 1715031000 | 107.7 | -0.32 | -0.30 | 108.7 | 108.72 | 107.55 | 8090 |
| 1714771800 | 108.02 | 0.32 | 0.30 | 107.9 | 108.7 | 107.9 | 8657 |
| 1714685400 | 107.7 | -1.75 | -1.60 | 108.51 | 108.55 | 107.55 | 5633 |
| 1714512600 | 109.45 | 0.95 | 0.88 | 108.5 | 109.6 | 108.42 | 9069 |
| 1714426200 | 108.5 | 0.61 | 0.57 | 108 | 109.25 | 108 | 9970 |
| 1714167000 | 107.89 | 0.02 | 0.02 | 108.45 | 108.72 | 107.52 | 17613 |
| 1714080540 | 107.87 | -0.68 | -0.63 | 108.58 | 109.03 | 107.1 | 20204 |
| 1713994200 | 108.55 | -0.27 | -0.25 | 108.83 | 109.49 | 108.47 | 9446 |
| 1713907800 | 108.82 | -0.23 | -0.21 | 109.1 | 109.47 | 108.8 | 10954 |
| 1713821340 | 109.05 | -0.44 | -0.40 | 109.49 | 109.8 | 108.81 | 9430 |
| 1713562200 | 109.49 | 0 | 0.00 | 109.47 | 109.8 | 108.52 | 17443 |
| 1713475800 | 109.49 | 0.36 | 0.33 | 109.41 | 109.99 | 108.61 | 11416 |
| 1713389400 | 109.13 | 0.16 | 0.15 | 109.46 | 109.81 | 108.6 | 8121 |
| 1713302940 | 108.97 | -0.25 | -0.23 | 109.25 | 110 | 108.95 | 9289 |
| 1713216600 | 109.22 | -0.22 | -0.20 | 109.5 | 109.5 | 108.5 | 14220 |
| 1712957400 | 109.44 | 0.45 | 0.41 | 109.02 | 109.65 | 109 | 6349 |
| 1712870940 | 108.99 | -1.01 | -0.92 | 110 | 110.29 | 108.57 | 15749 |
| 1712784540 | 110 | 0.1 | 0.09 | 109.5 | 110 | 109.35 | 9252 |
| 1712698140 | 109.9 | -0.18 | -0.16 | 110.06 | 110.43 | 109.5 | 13652 |
| 1712611740 | 110.08 | -0.4 | -0.36 | 110.5 | 110.5 | 109.51 | 7882 |
| 1712352600 | 110.48 | 0.78 | 0.71 | 109.7 | 110.5 | 109.51 | 9769 |
| 1712266140 | 109.7 | 0.2 | 0.18 | 109.67 | 109.7 | 109.14 | 17676 |
| 1712179740 | 109.5 | 0.03 | 0.03 | 109.51 | 109.99 | 109.23 | 6680 |
| 1712093400 | 109.47 | 0.37 | 0.34 | 109 | 109.9 | 109 | 7521 |
| 1712006940 | 109.1 | -1.2 | -1.09 | 109.05 | 109.78 | 109.01 | 10223 |
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
