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 | -1.51 | -1.40884493376 | 107.18 | 108.17 | 102.5 | 659392 | 104.74529343 | CS |
| 4 | 5.68 | 5.68056805681 | 99.99 | 108.17 | 99.62 | 575572 | 104.460888 | CS |
| 12 | 0.74 | 0.705232059468 | 104.93 | 108.17 | 99.62 | 481481 | 104.36458813 | CS |
| 26 | 21.69 | 25.8275779948 | 83.98 | 108.17 | 82.86 | 656785 | 96.00532643 | CS |
| 52 | 17 | 19.172211571 | 88.67 | 108.17 | 78.845 | 576419 | 91.69705259 | CS |
| 156 | -10.8 | -9.27277410492 | 116.47 | 118.315 | 63.53 | 483277 | 92.51670101 | CS |
| 260 | -2.33 | -2.15740740741 | 108 | 118.315 | 63.53 | 494276 | 94.74165825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294400 | 105.67 | -0.11 | -0.10 | 105.68 | 106.37 | 104.03 | 569760 |
| 1715208000 | 105.78 | 0.35 | 0.33 | 105.7 | 106.59 | 105.45 | 489252 |
| 1715121600 | 105.43 | 0.05 | 0.05 | 105.58 | 106.1 | 104.56 | 509195 |
| 1715035200 | 105.38 | 2.72 | 2.65 | 103.22 | 105.58 | 102.52 | 817360 |
| 1714776000 | 102.66 | -2.24 | -2.14 | 107.18 | 108.17 | 102.5 | 911395 |
| 1714689600 | 104.9 | 0.08 | 0.08 | 105.24 | 105.825 | 104.6 | 1237144 |
| 1714603200 | 104.82 | -1.33 | -1.25 | 105.76 | 106.09 | 104.56 | 940765 |
| 1714516800 | 106.15 | -1.02 | -0.95 | 106.84 | 107.065 | 105.98 | 600517 |
| 1714430400 | 107.17 | 1.79 | 1.70 | 105.26 | 107.25 | 105.26 | 652700 |
| 1714171200 | 105.38 | -0.51 | -0.48 | 105.52 | 106.3 | 105.225 | 461617 |
| 1714084800 | 105.89 | -0.25 | -0.24 | 106.19 | 106.23 | 105.16 | 413786 |
| 1713998400 | 106.14 | 0.94 | 0.89 | 104.69 | 106.26 | 104.37 | 344234 |
| 1713912000 | 105.2 | 0.57 | 0.54 | 104.72 | 105.31 | 104.195 | 328353 |
| 1713825600 | 104.63 | 0.63 | 0.61 | 104.5 | 105.29 | 103.91 | 474296 |
| 1713566400 | 104 | 1.08 | 1.05 | 102.92 | 104.54 | 102.88 | 691242 |
| 1713480000 | 102.92 | 1.53 | 1.51 | 101.87 | 102.985 | 101.8 | 346283 |
| 1713393600 | 101.39 | -0.72 | -0.71 | 102.72 | 103.27 | 100.99 | 427933 |
| 1713307200 | 102.11 | 1.09 | 1.08 | 101.25 | 102.28 | 101.015 | 510481 |
| 1713220800 | 101.02 | 1.07 | 1.07 | 100.44 | 101.18 | 100.15 | 378931 |
| 1712961600 | 99.95 | -0.35 | -0.35 | 99.99 | 100.51 | 99.62 | 411569 |
| 1712875200 | 100.3 | -1.04 | -1.03 | 101.64 | 101.99 | 100.1 | 342764 |
| 1712788800 | 101.34 | -0.83 | -0.81 | 101.46 | 101.82 | 100.95 | 309270 |
| 1712702400 | 102.17 | 0.19 | 0.19 | 101.94 | 102.21 | 101.43 | 271156 |
| 1712616000 | 101.98 | -0.02 | -0.02 | 102 | 102.68 | 101.63 | 282506 |
| 1712356800 | 102 | 0.5 | 0.49 | 101.3 | 102.5 | 101.03 | 447158 |
| 1712270400 | 101.5 | -2.49 | -2.39 | 104.42 | 104.475 | 101.48 | 557415 |
| 1712184000 | 103.99 | -0.73 | -0.70 | 104.61 | 105.02 | 103.71 | 401493 |
| 1712097600 | 104.72 | -0.72 | -0.68 | 105.36 | 105.63 | 104.53 | 509328 |
| 1712011200 | 105.44 | -0.84 | -0.79 | 105.83 | 106.525 | 105.12 | 503300 |
| 1711665600 | 106.28 | -0.59 | -0.55 | 107.23 | 107.67 | 106.13 | 388844 |
| 1711579200 | 106.87 | 1.16 | 1.10 | 106 | 107.015 | 106 | 284156 |
| 1711492800 | 105.71 | -0.38 | -0.36 | 105.91 | 106.95 | 105.385 | 557063 |
| 1711406400 | 106.09 | 0.49 | 0.46 | 105.75 | 106.12 | 105.13 | 391541 |
| 1711147200 | 105.6 | -0.03 | -0.03 | 105.76 | 105.995 | 105.47 | 316739 |
| 1711060800 | 105.63 | 0.51 | 0.49 | 105.1 | 106.59 | 105.085 | 588510 |
| 1710974400 | 105.12 | -0.85 | -0.80 | 106.24 | 106.76 | 105.05 | 428023 |
| 1710888000 | 105.97 | 1.58 | 1.51 | 104.77 | 106.09 | 104.55 | 484584 |
| 1710801600 | 104.39 | 0.92 | 0.89 | 103.56 | 105.27 | 103.465 | 515564 |
| 1710542400 | 103.47 | -0.34 | -0.33 | 103.21 | 104.21 | 102.585 | 563749 |
| 1710456000 | 103.81 | -0.32 | -0.31 | 104.18 | 104.26 | 103.055 | 341248 |
| 1710369600 | 104.13 | 0.29 | 0.28 | 104.48 | 104.93 | 104.04 | 325497 |
| 1710283200 | 103.84 | 0.83 | 0.81 | 103.02 | 104.34 | 102.66 | 439839 |
| 1710196800 | 103.01 | 0.05 | 0.05 | 102.77 | 103.65 | 102.77 | 310845 |
| 1709941200 | 102.96 | 0.05 | 0.05 | 102.87 | 103.6 | 102.51 | 360445 |
| 1709854800 | 102.91 | -1.09 | -1.05 | 104.32 | 104.42 | 102.77 | 320276 |
| 1709768400 | 104 | 0.75 | 0.73 | 103.79 | 104.36 | 103.32 | 356064 |
| 1709682000 | 103.25 | -0.51 | -0.49 | 104.1 | 104.28 | 102.95 | 349720 |
| 1709595600 | 103.76 | -0.53 | -0.51 | 104.24 | 104.5931 | 103.571 | 322445 |
| 1709336400 | 104.29 | 0.13 | 0.12 | 104.25 | 104.46 | 103.165 | 820214 |
| 1709250000 | 104.16 | -0.89 | -0.85 | 105.4 | 105.6 | 104 | 682328 |
| 1709163600 | 105.05 | 1.82 | 1.76 | 103.17 | 105.12 | 102.97 | 545409 |
| 1709077200 | 103.23 | -1.24 | -1.19 | 104.46 | 105.28 | 102.75 | 372633 |
| 1708990800 | 104.47 | -1.41 | -1.33 | 105.8 | 106.11 | 104.43 | 335728 |
| 1708731600 | 105.88 | 0.48 | 0.46 | 105.24 | 105.96 | 104.73 | 330584 |
| 1708645200 | 105.4 | 0.17 | 0.16 | 104.72 | 105.615 | 104.15 | 400774 |
| 1708558800 | 105.23 | -0.52 | -0.49 | 105.96 | 106.24 | 104.615 | 372620 |
| 1708472400 | 105.75 | 0.36 | 0.34 | 105.44 | 107 | 105.385 | 526578 |
| 1708126800 | 105.39 | -0.15 | -0.14 | 104.93 | 105.54 | 104.09 | 766960 |
| 1708040400 | 105.54 | 1.76 | 1.70 | 104.17 | 105.81 | 104.17 | 487657 |
| 1707954000 | 103.78 | -0.6 | -0.57 | 104.05 | 104.36 | 103.24 | 663782 |
| 1707867600 | 104.38 | -0.15 | -0.14 | 104.13 | 105.0003 | 103.83 | 564539 |
| 1707781200 | 104.53 | -0.24 | -0.23 | 105 | 105.075 | 104 | 551781 |
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
