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 | 1.43 | 1.34474327628 | 106.34 | 110.97 | 104.08 | 19952 | 108.5456412 | DR |
| 4 | -4.04 | -3.61327251588 | 111.81 | 119.07 | 104.08 | 10428 | 110.20943449 | DR |
| 12 | 31.79 | 41.8399578837 | 75.98 | 119.07 | 74.8 | 15466 | 90.59993613 | DR |
| 26 | 28.96 | 36.7466057607 | 78.81 | 119.07 | 71 | 10569 | 86.97471193 | DR |
| 52 | 48.12 | 80.6705783738 | 59.65 | 119.07 | 56.69 | 6647 | 84.00901816 | DR |
| 156 | 39.53 | 57.927901524 | 68.24 | 119.07 | 45.71 | 12582 | 63.63275345 | DR |
| 260 | -113.18 | -51.2242588821 | 220.95 | 221.02 | 29.46 | 10940 | 63.45620098 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 107.77 | 1.57 | 1.48 | 105 | 107.9 | 104.08 | 828 |
| 1734643800 | 106.2 | -2.66 | -2.44 | 108.86 | 109.28 | 105.23 | 1075 |
| 1734557400 | 108.86 | 0.61 | 0.56 | 109.04 | 110.97 | 108.4 | 2244 |
| 1734470940 | 108.25 | -2.58 | -2.33 | 110.7 | 110.7 | 106.95 | 83703 |
| 1734384540 | 110.83 | 4.49 | 4.22 | 106.34 | 110.83 | 106.2 | 11909 |
| 1734125340 | 106.34 | -0.66 | -0.62 | 107 | 107.25 | 105.77 | 21364 |
| 1734039000 | 107 | -0.44 | -0.41 | 106 | 107.91 | 105.2 | 2887 |
| 1733952540 | 107.44 | -2.02 | -1.85 | 106.99 | 110.23 | 106.99 | 6075 |
| 1733866140 | 109.46 | -2.54 | -2.27 | 114.49 | 114.49 | 108.97 | 6309 |
| 1733779740 | 112 | -1.12 | -0.99 | 112 | 112.9 | 110.4 | 1963 |
| 1733520600 | 113.12 | 2.22 | 2.00 | 113 | 113.19 | 111.27 | 4319 |
| 1733434200 | 110.9 | 0 | 0.00 | 110.27 | 111.71 | 109.08 | 3463 |
| 1733347800 | 110.9 | -1.85 | -1.64 | 112.8 | 112.8 | 109.9 | 2669 |
| 1733261340 | 112.75 | -1.75 | -1.53 | 114.38 | 114.99 | 112.5 | 15374 |
| 1733174940 | 114.5 | -0.1 | -0.09 | 114.67 | 116.5 | 113.41 | 4291 |
| 1732915740 | 114.6 | -2.01 | -1.72 | 116.62 | 119.07 | 114.24 | 9524 |
| 1732829400 | 116.61 | 0.39 | 0.34 | 115.43 | 118.63 | 111 | 15048 |
| 1732743000 | 116.22 | 3.36 | 2.98 | 113.99 | 116.22 | 112.14 | 7158 |
| 1732656600 | 112.86 | 0.36 | 0.32 | 113.5 | 114.07 | 110.78 | 3848 |
| 1732570140 | 112.5 | 1.8 | 1.63 | 111.81 | 112.5 | 109.78 | 4505 |
| 1732310940 | 110.7 | 1.73 | 1.59 | 109.36 | 110.7 | 108.58 | 4797 |
| 1732224600 | 108.97 | 2.12 | 1.98 | 107.55 | 110.66 | 107.48 | 3504 |
| 1732051800 | 106.85 | 0.05 | 0.05 | 105.52 | 107.1 | 105.49 | 3375 |
| 1731965340 | 106.8 | 0.82 | 0.77 | 107.01 | 107.79 | 105.82 | 1754 |
| 1731619800 | 105.98 | 0.14 | 0.13 | 105.84 | 105.98 | 105 | 1890 |
| 1731533400 | 105.84 | 1.25 | 1.20 | 102.49 | 107.55 | 102.49 | 1070 |
| 1731446940 | 104.59 | -0.13 | -0.12 | 104.72 | 105.5 | 104.25 | 3238 |
| 1731360540 | 104.72 | 4.25 | 4.23 | 102 | 105.81 | 102 | 2520 |
| 1731101400 | 100.47 | 1.1 | 1.11 | 100.96 | 101.05 | 99.83 | 576 |
| 1731014940 | 99.37 | -3.17 | -3.09 | 101.48 | 102.99 | 98.69 | 912 |
| 1730928600 | 102.54 | 10.88 | 11.87 | 100 | 105.5 | 100 | 3634 |
| 1730842200 | 91.66 | -0.8 | -0.87 | 92.06 | 92.66 | 91.5 | 612 |
| 1730755800 | 92.46 | -2.13 | -2.25 | 94 | 94 | 91.08 | 1794 |
| 1730496600 | 94.59 | 0.78 | 0.83 | 94.68 | 95.1 | 94.5 | 2730 |
| 1730410200 | 93.81 | -0.61 | -0.65 | 94.26 | 94.76 | 93.6 | 2220 |
| 1730323800 | 94.42 | 0.25 | 0.27 | 92.28 | 95.6 | 92.28 | 895 |
| 1730237340 | 94.17 | 0.54 | 0.58 | 93.64 | 94.68 | 93.47 | 1208 |
| 1730151000 | 93.63 | 1.23 | 1.33 | 91.01 | 93.87 | 91.01 | 3216 |
| 1729891800 | 92.4 | -0.47 | -0.51 | 92.87 | 93.51 | 91.91 | 6080 |
| 1729805400 | 92.87 | 0.72 | 0.78 | 92.61 | 92.87 | 91.96 | 1128 |
| 1729719000 | 92.15 | -0.57 | -0.61 | 92.04 | 92.87 | 91.08 | 2033 |
| 1729632600 | 92.72 | 1.51 | 1.66 | 91.53 | 92.78 | 91.16 | 2163 |
| 1729546140 | 91.21 | -0.6 | -0.65 | 91.81 | 92.11 | 90.99 | 2318 |
| 1729287000 | 91.81 | 0.48 | 0.53 | 91.33 | 91.89 | 90.54 | 2292 |
| 1729200540 | 91.33 | 0.79 | 0.87 | 90.52 | 91.71 | 90.52 | 1371 |
| 1729114140 | 90.54 | 1.33 | 1.49 | 90.15 | 90.86 | 89.55 | 5335 |
| 1729027740 | 89.21 | 2.3 | 2.65 | 86.9 | 90 | 86.9 | 1870 |
| 1728941340 | 86.91 | 0.8 | 0.93 | 86.11 | 88.49 | 85.96 | 1640 |
| 1728682200 | 86.11 | 5.68 | 7.06 | 82.28 | 86.88 | 82.28 | 307398 |
| 1728595740 | 80.43 | -0.29 | -0.36 | 80.32 | 81.21 | 80.24 | 83744 |
| 1728509400 | 80.72 | 1.49 | 1.88 | 79.44 | 80.72 | 79.44 | 217281 |
| 1728422940 | 79.23 | 0.67 | 0.85 | 79.93 | 79.93 | 79.05 | 3231 |
| 1728336600 | 78.56 | 0.92 | 1.18 | 78.32 | 78.64 | 77.99 | 358 |
| 1728077400 | 77.64 | 2.2 | 2.92 | 76.55 | 77.99 | 76.55 | 323 |
| 1727991000 | 75.44 | 0.14 | 0.19 | 74.95 | 75.47 | 74.8 | 181 |
| 1727904540 | 75.3 | -0.15 | -0.20 | 74.9 | 75.3 | 74.87 | 5817 |
| 1727818200 | 75.45 | -1.03 | -1.35 | 77.65 | 77.65 | 75.45 | 2169 |
| 1727731800 | 76.48 | 0.59 | 0.78 | 75.98 | 76.87 | 75.86 | 1811 |
| 1727472600 | 75.89 | -0.69 | -0.90 | 76.91 | 76.91 | 75.89 | 551 |
| 1727386140 | 76.58 | 3.35 | 4.57 | 73.42 | 77.48 | 72.58 | 10790 |
| 1727299740 | 73.23 | -0.46 | -0.62 | 74 | 74.2 | 73.23 | 393 |
| 1727213400 | 73.69 | -2.35 | -3.09 | 75.01 | 75.01 | 73.58 | 909 |
| 1727127000 | 76.04 | -1.25 | -1.62 | 78.1 | 78.1 | 76.03 | 237 |
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
