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 | -0.25 | -0.221415286511 | 112.91 | 116.28 | 111.06 | 337073 | 113.62462918 | CS |
| 4 | 8.89 | 8.56702322444 | 103.77 | 117.1 | 102.13 | 338177 | 110.0749636 | CS |
| 12 | 5.71 | 5.33894343151 | 106.95 | 119.2084 | 102.13 | 313026 | 111.69948055 | CS |
| 26 | 25.98 | 29.972311952 | 86.68 | 119.2084 | 85.95 | 335795 | 103.29923998 | CS |
| 52 | 26.19 | 30.2879611426 | 86.47 | 119.2084 | 71.65 | 372098 | 94.70706482 | CS |
| 156 | -21.04 | -15.736724009 | 133.7 | 171.91 | 54.19 | 415295 | 98.74062858 | CS |
| 260 | -19.31 | -14.6321133591 | 131.97 | 182.59 | 54.19 | 420222 | 114.54909668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 112.66 | -2.44 | -2.12 | 114.96 | 115.15 | 112.57 | 230662 |
| 1715812800 | 115.1 | 0.34 | 0.30 | 115.17 | 115.805 | 114.44 | 185046 |
| 1715726400 | 114.76 | 2.05 | 1.82 | 113.68 | 116.28 | 113.565 | 483213 |
| 1715640000 | 112.71 | 0.01 | 0.01 | 113.24 | 113.53 | 111.06 | 430812 |
| 1715380800 | 112.7 | -0.44 | -0.39 | 113.55 | 113.585 | 111.52 | 326067 |
| 1715294400 | 113.14 | -0.65 | -0.57 | 112.91 | 115.015 | 112.41 | 260226 |
| 1715208000 | 113.79 | -0.49 | -0.43 | 113.59 | 116.81 | 112.58 | 434755 |
| 1715121600 | 114.28 | -0.24 | -0.21 | 114.88 | 117.1 | 113.87 | 434690 |
| 1715035200 | 114.52 | 3.29 | 2.96 | 111.72 | 115.71 | 110 | 778872 |
| 1714776000 | 111.23 | 6.96 | 6.67 | 111.02 | 112.7024 | 108.75 | 651873 |
| 1714689600 | 104.27 | 0.54 | 0.52 | 104.94 | 105.72 | 103.22 | 451749 |
| 1714603200 | 103.73 | 0.02 | 0.02 | 103.52 | 105.14 | 102.13 | 237171 |
| 1714516800 | 103.71 | -2.44 | -2.30 | 105.51 | 106.06 | 103.69 | 336864 |
| 1714430400 | 106.15 | -0.53 | -0.50 | 106.74 | 107.52 | 105.93 | 266182 |
| 1714171200 | 106.68 | 0.4 | 0.38 | 106.41 | 108.06 | 106.1 | 155361 |
| 1714084800 | 106.28 | -0.55 | -0.51 | 105.995 | 107.18 | 105.73 | 210696 |
| 1713998400 | 106.83 | -0.79 | -0.73 | 107.69 | 108.72 | 106.79 | 187941 |
| 1713912000 | 107.62 | 1.75 | 1.65 | 106.09 | 108.11 | 105.39 | 205067 |
| 1713825600 | 105.87 | 1.42 | 1.36 | 105.46 | 106.72 | 104.765 | 262688 |
| 1713566400 | 104.45 | 0.73 | 0.70 | 104.26 | 105.1499 | 103.41 | 234096 |
| 1713480000 | 103.72 | 0.28 | 0.27 | 103.77 | 104.73 | 102.77 | 230173 |
| 1713393600 | 103.44 | -1.39 | -1.33 | 105.35 | 105.5 | 103.33 | 222114 |
| 1713307200 | 104.83 | -1.45 | -1.36 | 105.42 | 105.7488 | 104.66 | 329957 |
| 1713220800 | 106.28 | -2.89 | -2.65 | 110.18 | 110.19 | 105.45 | 265722 |
| 1712961600 | 109.17 | -2.45 | -2.19 | 110.78 | 110.78 | 108.67 | 192855 |
| 1712875200 | 111.62 | 0.26 | 0.23 | 112.02 | 112.12 | 110.005 | 171459 |
| 1712788800 | 111.36 | -1.19 | -1.06 | 110.73 | 112.12 | 110.42 | 204303 |
| 1712702400 | 112.55 | -0.02 | -0.02 | 112.74 | 113.08 | 112.09 | 212265 |
| 1712616000 | 112.57 | 1.14 | 1.02 | 111.93 | 113.73 | 111.55 | 259560 |
| 1712356800 | 111.43 | 1.68 | 1.53 | 109.14 | 111.46 | 109.14 | 205441 |
| 1712270400 | 109.75 | -0.67 | -0.61 | 111.17 | 112.665 | 109.59 | 191803 |
| 1712184000 | 110.42 | -0.94 | -0.84 | 111.01 | 112.03 | 109.93 | 242596 |
| 1712097600 | 111.36 | -1.13 | -1.00 | 111.695 | 112.01 | 110.665 | 250003 |
| 1712011200 | 112.49 | -0.87 | -0.77 | 113.63 | 113.63 | 111.605 | 208111 |
| 1711665600 | 113.36 | 0.53 | 0.47 | 112.74 | 114.18 | 112.73 | 175833 |
| 1711579200 | 112.83 | -0.17 | -0.15 | 113.61 | 113.67 | 111.82 | 289285 |
| 1711492800 | 113 | 0.74 | 0.66 | 112.79 | 114.46 | 112.74 | 320790 |
| 1711406400 | 112.26 | -1.6 | -1.41 | 114.11 | 114.58 | 112.25 | 197215 |
| 1711147200 | 113.86 | -0.93 | -0.81 | 114.85 | 114.945 | 113.08 | 231329 |
| 1711060800 | 114.79 | 0.13 | 0.11 | 114.91 | 115.46 | 114.13 | 225470 |
| 1710974400 | 114.66 | -0.58 | -0.50 | 115.11 | 115.34 | 113.85 | 358557 |
| 1710888000 | 115.24 | 1.75 | 1.54 | 113.04 | 116.25 | 113.04 | 262725 |
| 1710801600 | 113.49 | -0.04 | -0.04 | 113.85 | 114.68 | 113.23 | 674892 |
| 1710542400 | 113.53 | -1.12 | -0.98 | 114.74 | 115.42 | 113.33 | 813152 |
| 1710456000 | 114.65 | -3.25 | -2.76 | 117.7 | 117.7 | 113.68 | 302735 |
| 1710369600 | 117.9 | 0.52 | 0.44 | 117.59 | 119.2084 | 117.59 | 236087 |
| 1710283200 | 117.38 | 0.92 | 0.79 | 116.2 | 117.74 | 115.75 | 312199 |
| 1710196800 | 116.46 | -1.22 | -1.04 | 117.16 | 117.895 | 115.98 | 204146 |
| 1709941200 | 117.68 | 1.14 | 0.98 | 117.06 | 119.13 | 116.64 | 203229 |
| 1709854800 | 116.54 | 1.27 | 1.10 | 115.64 | 117.01 | 115.27 | 227642 |
| 1709768400 | 115.27 | 1.16 | 1.02 | 114.72 | 116.13 | 113.83 | 217941 |
| 1709682000 | 114.11 | -1.54 | -1.33 | 114.7 | 115.4499 | 114.04 | 290303 |
| 1709595600 | 115.65 | -0.42 | -0.36 | 115.94 | 117.2 | 115.4 | 295571 |
| 1709336400 | 116.07 | 1.21 | 1.05 | 114.73 | 116.8099 | 114.37 | 268482 |
| 1709250000 | 114.86 | 0.79 | 0.69 | 114.14 | 115.68 | 113.55 | 555969 |
| 1709163600 | 114.07 | 4.31 | 3.93 | 111.7 | 114.71 | 111.425 | 745038 |
| 1709077200 | 109.76 | 1.92 | 1.78 | 108.71 | 110.3225 | 108.395 | 392050 |
| 1708990800 | 107.84 | -0.07 | -0.06 | 108 | 108.99 | 106.545 | 225470 |
| 1708731600 | 107.91 | 0.16 | 0.15 | 108.2 | 108.48 | 106.945 | 275367 |
| 1708645200 | 107.75 | 1.77 | 1.67 | 106.95 | 108.29 | 106 | 447346 |
| 1708558800 | 105.98 | -0.42 | -0.39 | 105.63 | 106.54 | 105.045 | 364998 |
| 1708472400 | 106.4 | -4.47 | -4.03 | 109.04 | 109.45 | 105.98 | 503832 |
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
