We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 0.99990741598 | 108.01 | 109.87 | 106.62 | 340091 | 107.89794786 | CS |
| 4 | 0.55 | 0.506725631104 | 108.54 | 113.4 | 106.03 | 318943 | 109.36509094 | CS |
| 12 | -0.21 | -0.192131747484 | 109.3 | 114.435 | 99.66 | 414064 | 107.55065133 | CS |
| 26 | 17.43 | 19.0159284312 | 91.66 | 114.435 | 82.25 | 423985 | 103.34830699 | CS |
| 52 | 3.19 | 3.01227573182 | 105.9 | 120.31 | 82.25 | 484668 | 103.00700659 | CS |
| 156 | -5.65 | -4.92417639881 | 114.74 | 160.6 | 82.25 | 416932 | 117.6837185 | CS |
| 260 | 7.77 | 7.66877220687 | 101.32 | 160.6 | 47.69 | 420845 | 103.18621031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 109.09 | 1.8 | 1.68 | 107.29 | 109.11 | 106.74 | 237939 |
| 1713393600 | 107.29 | -0.27 | -0.25 | 108.22 | 109.47 | 107.26 | 320052 |
| 1713307200 | 107.56 | -0.44 | -0.41 | 107.78 | 108.11 | 106.62 | 478987 |
| 1713220800 | 108 | -0.01 | -0.01 | 108.75 | 109.87 | 107.43 | 350878 |
| 1712961600 | 108.01 | -1.5 | -1.37 | 108.01 | 108.79 | 107.61 | 316990 |
| 1712875200 | 109.51 | -0.29 | -0.26 | 109.97 | 109.97 | 106.76 | 423092 |
| 1712788800 | 109.8 | -1.82 | -1.63 | 109.59 | 110.18 | 107.69 | 609492 |
| 1712702400 | 111.62 | -0.58 | -0.52 | 112.66 | 113 | 111.51 | 231520 |
| 1712616000 | 112.2 | 1.79 | 1.62 | 110.98 | 112.36 | 110.98 | 225209 |
| 1712356800 | 110.41 | 0.35 | 0.32 | 109.51 | 110.945 | 109.5 | 347057 |
| 1712270400 | 110.06 | 0.3 | 0.27 | 112.77 | 112.79 | 110.04 | 286077 |
| 1712184000 | 109.76 | -0.45 | -0.41 | 109.95 | 110.67 | 109.36 | 247388 |
| 1712097600 | 110.21 | -1.76 | -1.57 | 111.36 | 111.8 | 109.585 | 285847 |
| 1712011200 | 111.97 | -0.6 | -0.53 | 113.02 | 113.4 | 110.355 | 292812 |
| 1711665600 | 112.57 | 1.25 | 1.12 | 111.25 | 112.75 | 110.73 | 288168 |
| 1711579200 | 111.32 | 4.48 | 4.19 | 107.26 | 111.34 | 107.2 | 316685 |
| 1711492800 | 106.84 | 0.02 | 0.02 | 107.24 | 107.47 | 106.44 | 225415 |
| 1711406400 | 106.82 | 0.38 | 0.36 | 106.37 | 107.4112 | 106.37 | 322235 |
| 1711147200 | 106.44 | -1.77 | -1.64 | 108.54 | 108.85 | 106.03 | 272921 |
| 1711060800 | 108.21 | 1.16 | 1.08 | 107.45 | 109.22 | 107.45 | 307687 |
| 1710974400 | 107.05 | 1.31 | 1.24 | 105.13 | 108.055 | 105.13 | 329015 |
| 1710888000 | 105.74 | -0.05 | -0.05 | 105.39 | 106.835 | 105.13 | 248389 |
| 1710801600 | 105.79 | -0.23 | -0.22 | 106.07 | 106.78 | 105.345 | 308705 |
| 1710542400 | 106.02 | 0.3 | 0.28 | 105.26 | 107.08 | 105.12 | 780134 |
| 1710456000 | 105.72 | -2.03 | -1.88 | 106.59 | 107.28 | 104.44 | 535457 |
| 1710369600 | 107.75 | -0.1 | -0.09 | 107.62 | 109.09 | 107.35 | 273738 |
| 1710283200 | 107.85 | 0.58 | 0.54 | 107.05 | 108.31 | 106.49 | 250642 |
| 1710196800 | 107.27 | -1.18 | -1.09 | 107.94 | 108.62 | 107.19 | 254106 |
| 1709941200 | 108.45 | -1.18 | -1.08 | 110.64 | 110.74 | 108.43 | 352054 |
| 1709854800 | 109.63 | -1.1 | -0.99 | 111.95 | 112.96 | 109.43 | 371186 |
| 1709768400 | 110.73 | -3.3 | -2.89 | 110.9 | 112.28 | 108.03 | 810942 |
| 1709682000 | 114.03 | 4.34 | 3.96 | 109.3 | 114.435 | 109.3 | 588902 |
| 1709595600 | 109.69 | 2.14 | 1.99 | 110.37 | 112.71 | 109.34 | 986583 |
| 1709336400 | 107.55 | -0.96 | -0.88 | 107.81 | 108.18 | 105.26 | 407179 |
| 1709250000 | 108.51 | 1.84 | 1.72 | 108.25 | 109.35 | 107.47 | 416327 |
| 1709163600 | 106.67 | -2.59 | -2.37 | 107.95 | 108.545 | 106.57 | 323290 |
| 1709077200 | 109.26 | 1.78 | 1.66 | 108 | 109.476 | 107.76 | 307485 |
| 1708990800 | 107.48 | 0.13 | 0.12 | 106.91 | 108.54 | 106.51 | 315030 |
| 1708731600 | 107.35 | -0.17 | -0.16 | 107.75 | 108.615 | 106.53 | 321650 |
| 1708645200 | 107.52 | -0.1 | -0.09 | 107.46 | 108.46 | 106.78 | 314816 |
| 1708558800 | 107.62 | -0.23 | -0.21 | 107.36 | 107.685 | 106.13 | 282641 |
| 1708472400 | 107.85 | -0.72 | -0.66 | 107.5 | 108.935 | 107.5 | 303170 |
| 1708126800 | 108.57 | -0.68 | -0.62 | 107.88 | 110.58 | 107.55 | 452678 |
| 1708040400 | 109.25 | 2.94 | 2.77 | 107.04 | 109.86 | 106.49 | 387797 |
| 1707954000 | 106.31 | 1.43 | 1.36 | 105.71 | 106.39 | 104.22 | 691328 |
| 1707867600 | 104.88 | -1.22 | -1.15 | 103.4 | 105.15 | 102.56 | 1113831 |
| 1707781200 | 106.1 | 2.92 | 2.83 | 103.18 | 107.06 | 102.45 | 452653 |
| 1707522000 | 103.18 | 1.42 | 1.40 | 101.75 | 103.755 | 101.08 | 366135 |
| 1707435600 | 101.76 | 0.55 | 0.54 | 101.19 | 101.9 | 100.285 | 235169 |
| 1707349200 | 101.21 | -0.29 | -0.29 | 101.91 | 102.92 | 99.66 | 376825 |
| 1707262800 | 101.5 | -1.11 | -1.08 | 102.2 | 103.85 | 100.96 | 429305 |
| 1707176400 | 102.61 | -1.58 | -1.52 | 103.26 | 103.73 | 101.9911 | 393494 |
| 1706917200 | 104.19 | 0.69 | 0.67 | 100.8 | 104.87 | 100.8 | 572715 |
| 1706830800 | 103.5 | -2.62 | -2.47 | 106.41 | 107.3 | 99.67 | 681566 |
| 1706744400 | 106.12 | -3.07 | -2.81 | 106.5 | 108.55 | 105.44 | 958237 |
| 1706658000 | 109.19 | 0.6 | 0.55 | 108.51 | 109.63 | 107.665 | 401010 |
| 1706571600 | 108.59 | 1.24 | 1.16 | 108.21 | 108.669 | 106.62 | 545862 |
| 1706312400 | 107.35 | -1.97 | -1.80 | 109.3 | 110 | 106.62 | 519667 |
| 1706226000 | 109.32 | 0.55 | 0.51 | 110 | 112.99 | 107.18 | 996556 |
| 1706139600 | 108.77 | 1.21 | 1.12 | 108.41 | 109.87 | 107.56 | 556173 |
| 1706053200 | 107.56 | -0.64 | -0.59 | 108.62 | 109 | 106.4701 | 488645 |
| 1705966800 | 108.2 | 2.1 | 1.98 | 106.95 | 108.33 | 106.665 | 524521 |
| 1705707600 | 106.1 | 2.22 | 2.14 | 103.79 | 106.1 | 103.275 | 280276 |
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
