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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 104.71 | 0.13 | 0.12 | 104.82 | 104.91 | 104.66 | 319 |
| 1732642200 | 104.585 | 0.06 | 0.06 | 104.585 | 104.585 | 104.585 | 0 |
| 1732555800 | 104.52 | 0.82 | 0.79 | 104.52 | 104.52 | 104.52 | 0 |
| 1732296600 | 103.7 | 0.26 | 0.25 | 103.7 | 103.7 | 103.7 | 0 |
| 1732210200 | 103.44 | 0.2 | 0.20 | 103.44 | 103.44 | 103.44 | 163 |
| 1732123800 | 103.235 | -0.37 | -0.35 | 103.235 | 103.235 | 103.235 | 0 |
| 1732037400 | 103.6 | 0.13 | 0.13 | 103.6 | 103.6 | 103.6 | 0 |
| 1731951000 | 103.47 | 0.01 | 0.01 | 103.3 | 103.505 | 103.18 | 323 |
| 1731691800 | 103.46 | 0.27 | 0.26 | 103.46 | 103.46 | 103.46 | 0 |
| 1731605400 | 103.19 | 0.36 | 0.35 | 103.19 | 103.19 | 103.19 | 666 |
| 1731519000 | 102.83 | -0.32 | -0.31 | 103.06 | 103.065 | 102.83 | 79 |
| 1731432600 | 103.145 | 0.52 | 0.50 | 102.85 | 103.17 | 102.825 | 150 |
| 1731346200 | 102.63 | -0.02 | -0.02 | 102.63 | 102.63 | 102.63 | 0 |
| 1731087000 | 102.65 | 0.45 | 0.44 | 102.65 | 102.65 | 102.65 | 1469 |
| 1731000600 | 102.2 | -0.61 | -0.59 | 102.2 | 102.2 | 102.2 | 0 |
| 1730914200 | 102.81 | -0.5 | -0.48 | 102.81 | 102.81 | 102.81 | 3378 |
| 1730827800 | 103.31 | -0.45 | -0.43 | 103.31 | 103.31 | 103.31 | 0 |
| 1730741400 | 103.755 | 0.5 | 0.49 | 103.755 | 103.755 | 103.755 | 15 |
| 1730482200 | 103.25 | -0.74 | -0.71 | 103.63 | 104.095 | 103.16 | 2500 |
| 1730395800 | 103.99 | 1 | 0.97 | 103.99 | 103.99 | 103.99 | 951 |
| 1730309400 | 102.99 | 0.26 | 0.25 | 102.99 | 102.99 | 102.99 | 2183 |
| 1730223000 | 102.73 | -0.63 | -0.61 | 102.81 | 103.105 | 102.64 | 1380 |
| 1730136600 | 103.36 | 0.05 | 0.05 | 103.36 | 103.36 | 103.36 | 0 |
| 1729873800 | 103.31 | -0.23 | -0.22 | 103.31 | 103.31 | 103.31 | 0 |
| 1729787400 | 103.54 | 0.48 | 0.47 | 103.3 | 103.93 | 103.175 | 50 |
| 1729701000 | 103.055 | 0.07 | 0.07 | 103.055 | 103.055 | 103.055 | 0 |
| 1729614600 | 102.985 | -0.31 | -0.30 | 103 | 103.4 | 102.93 | 754 |
| 1729528200 | 103.29 | -0.59 | -0.57 | 103.71 | 103.805 | 103.23 | 201 |
| 1729269000 | 103.88 | 0.14 | 0.13 | 103.88 | 103.88 | 103.88 | 0 |
| 1729182600 | 103.74 | -0.61 | -0.58 | 103.74 | 103.74 | 103.74 | 182 |
| 1729096200 | 104.35 | 0.8 | 0.78 | 104.35 | 104.35 | 104.35 | 0 |
| 1729009800 | 103.545 | -0.04 | -0.03 | 103.545 | 103.545 | 103.545 | 629 |
| 1728923400 | 103.58 | -0.14 | -0.13 | 103.58 | 103.58 | 103.58 | 481 |
| 1728664200 | 103.715 | -0.2 | -0.19 | 103.715 | 103.715 | 103.715 | 0 |
| 1728577800 | 103.91 | 0.1 | 0.10 | 103.91 | 103.91 | 103.91 | 0 |
| 1728491400 | 103.81 | -0.17 | -0.16 | 103.81 | 103.81 | 103.81 | 0 |
| 1728405000 | 103.98 | -0.09 | -0.09 | 104.2 | 104.22 | 103.795 | 2000 |
| 1728318600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 503 |
| 1728059400 | 104.07 | -0.95 | -0.90 | 104.07 | 104.07 | 104.07 | 0 |
| 1727973000 | 105.02 | 0.72 | 0.69 | 105.26 | 105.515 | 104.935 | 1225 |
| 1727886600 | 104.3 | -0.57 | -0.54 | 104.37 | 104.37 | 104.22 | 150 |
| 1727800200 | 104.87 | 0.9 | 0.86 | 104.87 | 104.87 | 104.87 | 0 |
| 1727713800 | 103.975 | -0.14 | -0.13 | 103.975 | 103.975 | 103.975 | 0 |
| 1727454600 | 104.11 | 0.22 | 0.21 | 104.11 | 104.11 | 104.11 | 0 |
| 1727368200 | 103.89 | -0.13 | -0.12 | 104.12 | 104.455 | 103.85 | 758 |
| 1727281800 | 104.02 | -0.09 | -0.09 | 104.31 | 104.41 | 103.95 | 20 |
| 1727195400 | 104.11 | 0.26 | 0.25 | 103.95 | 104.16 | 103.53 | 4 |
| 1727109000 | 103.85 | -0.35 | -0.34 | 104.31 | 104.31 | 103.69 | 101 |
| 1726849800 | 104.2 | -0.23 | -0.22 | 104.2 | 104.2 | 104.2 | 0 |
| 1726763400 | 104.425 | -0.35 | -0.33 | 104.72 | 104.905 | 104.21 | 97 |
| 1726677000 | 104.77 | -0.64 | -0.60 | 104.77 | 104.77 | 104.77 | 797 |
| 1726590600 | 105.405 | 0.08 | 0.07 | 105.405 | 105.405 | 105.405 | 1 |
| 1726504200 | 105.33 | 0.13 | 0.12 | 105.33 | 105.33 | 105.33 | 650 |
| 1726245000 | 105.205 | -0.01 | -0.01 | 105.205 | 105.205 | 105.205 | 0 |
| 1726158600 | 105.215 | -0.67 | -0.63 | 105.215 | 105.215 | 105.215 | 47 |
| 1726072200 | 105.885 | 0.57 | 0.54 | 105.885 | 105.885 | 105.885 | 224 |
| 1725985800 | 105.32 | 0.11 | 0.10 | 105.32 | 105.32 | 105.32 | 0 |
| 1725899400 | 105.21 | -0.01 | -0.00 | 105.21 | 105.21 | 105.21 | 7705 |
| 1725640200 | 105.215 | 0.56 | 0.53 | 104.65 | 105.29 | 104.46 | 1424 |
| 1725553800 | 104.66 | 0.02 | 0.02 | 104.66 | 104.66 | 104.66 | 0 |
| 1725467400 | 104.64 | 0.39 | 0.37 | 104.64 | 104.64 | 104.64 | 0 |
| 1725381000 | 104.25 | 0.64 | 0.62 | 103.97 | 104.5 | 103.465 | 47 |
| 1725294600 | 103.605 | -0.29 | -0.27 | 103.605 | 103.605 | 103.605 | 0 |
| 1725035400 | 103.89 | -0.05 | -0.05 | 104 | 104.165 | 103.89 | 93 |
| 1724949000 | 103.94 | -0.31 | -0.30 | 103.94 | 103.94 | 103.94 | 115 |
| 1724862600 | 104.25 | 0.08 | 0.08 | 104.25 | 104.25 | 104.25 | 960 |
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
