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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 105.1 | -0.01 | -0.01 | 105.12 | 105.5 | 104.8 | 1078 |
| 1732210200 | 105.11 | -0.31 | -0.29 | 105.28 | 105.48 | 105.02 | 644 |
| 1732123800 | 105.42 | 0.12 | 0.11 | 104.62 | 105.42 | 104.62 | 1916 |
| 1732037400 | 105.3 | 0.88 | 0.84 | 105.3 | 106.04 | 104.96 | 604 |
| 1731951000 | 104.42 | 0.08 | 0.08 | 104.34 | 104.68 | 103.88 | 2167 |
| 1731691800 | 104.34 | -1.03 | -0.98 | 105.08 | 105.22 | 104.34 | 124 |
| 1731605400 | 105.37 | 0.07 | 0.07 | 104.38 | 105.46 | 104.28 | 766 |
| 1731519000 | 105.3 | -0.48 | -0.45 | 105.52 | 106.22 | 104.86 | 1213 |
| 1731432600 | 105.78 | -0.86 | -0.81 | 106.54 | 106.54 | 105.78 | 4157 |
| 1731346200 | 106.64 | 0.1 | 0.09 | 106.66 | 106.86 | 106.38 | 907 |
| 1731087000 | 106.54 | 0.84 | 0.79 | 105.86 | 107.16 | 105.86 | 17666 |
| 1731000600 | 105.7 | 1.08 | 1.03 | 105 | 105.74 | 104.52 | 1331 |
| 1730914200 | 104.62 | -1.7 | -1.60 | 105 | 105.3 | 103.94 | 1068 |
| 1730827800 | 106.32 | -0.48 | -0.45 | 106.8 | 106.8 | 106.16 | 2639 |
| 1730741400 | 106.8 | 0.94 | 0.89 | 106.18 | 107.1 | 106.18 | 4565 |
| 1730482200 | 105.86 | -0.84 | -0.79 | 107.34 | 107.7 | 105.78 | 2123 |
| 1730395800 | 106.7 | -0.62 | -0.58 | 106.78 | 106.9 | 106.12 | 2928 |
| 1730309400 | 107.32 | 1.78 | 1.69 | 106.94 | 107.56 | 106.6 | 1792 |
| 1730223000 | 105.54 | -0.34 | -0.32 | 106.1 | 106.18 | 105.42 | 4258 |
| 1730136600 | 105.88 | -1.14 | -1.07 | 106 | 106.66 | 105.64 | 12996 |
| 1729873800 | 107.02 | -0.04 | -0.04 | 108.12 | 108.12 | 106.98 | 24807 |
| 1729787400 | 107.06 | 0.54 | 0.51 | 107.12 | 107.18 | 106.46 | 2130 |
| 1729701000 | 106.52 | -0.09 | -0.08 | 106.5 | 106.54 | 106.36 | 451 |
| 1729614600 | 106.61 | -0.56 | -0.52 | 106.56 | 106.76 | 106.28 | 284 |
| 1729528200 | 107.17 | -1.55 | -1.43 | 108.24 | 108.24 | 107.17 | 17473 |
| 1729269000 | 108.72 | 0.16 | 0.15 | 108.2 | 108.72 | 108.2 | 8983 |
| 1729182600 | 108.56 | -1.68 | -1.52 | 109.8 | 109.8 | 108.3 | 658 |
| 1729096200 | 110.24 | 0.96 | 0.88 | 109.8 | 110.24 | 109.8 | 1112 |
| 1729009800 | 109.28 | 1.24 | 1.15 | 108.74 | 109.28 | 108.74 | 5 |
| 1728923400 | 108.04 | -0.44 | -0.41 | 108.02 | 108.24 | 107.6 | 2017 |
| 1728664200 | 108.48 | -0.08 | -0.07 | 108.12 | 108.48 | 108.12 | 8140 |
| 1728577800 | 108.56 | -0.58 | -0.53 | 108.64 | 108.82 | 108.3 | 351 |
| 1728491400 | 109.14 | -0.23 | -0.21 | 109.5 | 109.7 | 109.14 | 1126 |
| 1728405000 | 109.37 | -0.35 | -0.32 | 109.8 | 109.8 | 109.04 | 371 |
| 1728318600 | 109.72 | -0.73 | -0.66 | 110.2 | 110.2 | 109.5 | 1245 |
| 1728059400 | 110.45 | -1.64 | -1.46 | 110.9 | 110.9 | 108.8 | 14695 |
| 1727973000 | 112.09 | -0.15 | -0.13 | 112.3 | 112.3 | 111.9 | 6131 |
| 1727886600 | 112.24 | -1.44 | -1.27 | 113.34 | 113.34 | 112.04 | 346 |
| 1727800200 | 113.68 | 0.94 | 0.83 | 114.04 | 114.06 | 113.68 | 202 |
| 1727713800 | 112.74 | -0.17 | -0.15 | 112.8 | 113.08 | 112.74 | 143 |
| 1727454600 | 112.91 | 0.67 | 0.60 | 112.78 | 112.91 | 112.78 | 859 |
| 1727368200 | 112.24 | -0.22 | -0.20 | 112.66 | 112.66 | 112.24 | 11334 |
| 1727281800 | 112.46 | -0.56 | -0.50 | 113.18 | 113.3 | 112.46 | 81660 |
| 1727195400 | 113.02 | 0.25 | 0.22 | 112.7 | 113.02 | 112.34 | 547 |
| 1727109000 | 112.77 | -0.44 | -0.39 | 113 | 113.28 | 112.66 | 1360 |
| 1726849800 | 113.21 | -0.23 | -0.20 | 113.78 | 114.1 | 113.21 | 698 |
| 1726763400 | 113.44 | -1.14 | -0.99 | 114.32 | 114.32 | 113.36 | 483 |
| 1726677000 | 114.58 | -1.03 | -0.89 | 115.28 | 115.28 | 114.5 | 3010 |
| 1726590600 | 115.61 | 0.1 | 0.09 | 115.94 | 115.94 | 115.61 | 53 |
| 1726504200 | 115.51 | 0.77 | 0.67 | 114.98 | 115.51 | 114.94 | 1154 |
| 1726245000 | 114.74 | 0.32 | 0.28 | 115.08 | 115.08 | 114.74 | 156 |
| 1726158600 | 114.42 | -0.91 | -0.79 | 115 | 115 | 114.42 | 744150 |
| 1726072200 | 115.33 | 0.43 | 0.37 | 115.44 | 115.7 | 115 | 3157 |
| 1725985800 | 114.9 | 0.9 | 0.79 | 114.04 | 114.9 | 114.02 | 5786 |
| 1725899400 | 114 | -0.84 | -0.73 | 113.5 | 114 | 113.28 | 21801 |
| 1725640200 | 114.84 | 1.55 | 1.37 | 114.02 | 114.96 | 114 | 1645 |
| 1725553800 | 113.29 | 0.68 | 0.60 | 113.18 | 113.5 | 113.08 | 1830 |
| 1725467400 | 112.61 | 0.75 | 0.67 | 112.34 | 112.7 | 112.26 | 28441 |
| 1725381000 | 111.86 | 1.64 | 1.49 | 110.54 | 112.2 | 110.54 | 6280 |
| 1725294600 | 110.22 | -1.21 | -1.09 | 110.5 | 110.5 | 110.06 | 1981 |
| 1725035400 | 111.43 | 0.19 | 0.17 | 111.64 | 111.64 | 111.32 | 3335 |
| 1724949000 | 111.24 | -0.76 | -0.68 | 112.1 | 112.12 | 111.18 | 1516 |
| 1724862600 | 112 | 0.45 | 0.40 | 112.28 | 112.28 | 112 | 2028 |
| 1724776200 | 111.55 | -0.69 | -0.61 | 112.24 | 112.24 | 111.36 | 2624 |
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
