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 | -0.19 | -0.176629171702 | 107.57 | 108.85 | 105.95 | 530286 | 107.39737292 | CS |
| 4 | -11.55 | -9.71159505592 | 118.93 | 118.93 | 105.95 | 643632 | 111.19902487 | CS |
| 12 | 0.32 | 0.29889781431 | 107.06 | 120.8 | 103.63 | 573089 | 112.36550934 | CS |
| 26 | 17.21 | 19.0861705667 | 90.17 | 120.8 | 88.84 | 581500 | 108.07000012 | CS |
| 52 | 27.52 | 34.4603055347 | 79.86 | 120.8 | 78.52 | 612023 | 99.89308546 | CS |
| 156 | 12.43 | 13.0911005793 | 94.95 | 120.8 | 74.555 | 588698 | 92.13054321 | CS |
| 260 | 47.84 | 80.3493449782 | 59.54 | 120.8 | 42.85 | 606072 | 84.5239808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 107.38 | 0.49 | 0.46 | 107.71 | 108.85 | 107.37 | 406624 |
| 1714084800 | 106.89 | -1.04 | -0.96 | 107.325 | 107.325 | 106.3824 | 469778 |
| 1713998400 | 107.93 | 0.06 | 0.06 | 107.54 | 108.755 | 107.03 | 670688 |
| 1713912000 | 107.87 | -0.01 | -0.01 | 107.02 | 108.325 | 106.78 | 345051 |
| 1713825600 | 107.88 | 1.31 | 1.23 | 107.04 | 108.51 | 106.53 | 521139 |
| 1713566400 | 106.57 | -0.81 | -0.75 | 107.57 | 108.04 | 105.95 | 644776 |
| 1713480000 | 107.38 | 0.02 | 0.02 | 107.93 | 108.42 | 106.97 | 537337 |
| 1713393600 | 107.36 | -0.53 | -0.49 | 108.45 | 108.745 | 106.79 | 567073 |
| 1713307200 | 107.89 | -0.51 | -0.47 | 107.7064 | 108.525 | 107.295 | 414840 |
| 1713220800 | 108.4 | -0.05 | -0.05 | 109.41 | 109.955 | 107.78 | 505220 |
| 1712961600 | 108.45 | -1.37 | -1.25 | 109 | 109.025 | 107.84 | 480331 |
| 1712875200 | 109.82 | -0.82 | -0.74 | 110.94 | 111.31 | 109.8 | 658750 |
| 1712788800 | 110.64 | -2.43 | -2.15 | 111.02 | 112.19 | 110.535 | 540715 |
| 1712702400 | 113.07 | -0.03 | -0.03 | 113.55 | 114.075 | 111.6404 | 526257 |
| 1712616000 | 113.1 | 0.19 | 0.17 | 113.03 | 113.89 | 112.93 | 728301 |
| 1712356800 | 112.91 | 1.22 | 1.09 | 111.8 | 113.7 | 111.8 | 764246 |
| 1712270400 | 111.69 | -6.83 | -5.76 | 115.57 | 116.805 | 110.7742 | 1605465 |
| 1712184000 | 118.52 | 1.67 | 1.43 | 116.67 | 118.67 | 116.665 | 1020591 |
| 1712097600 | 116.85 | -1.44 | -1.22 | 116.33 | 117.765 | 116.31 | 708833 |
| 1712011200 | 118.29 | -0.66 | -0.55 | 118.93 | 118.93 | 117.2 | 519626 |
| 1711665600 | 118.95 | -1.23 | -1.02 | 120.12 | 120.8 | 118.8 | 636556 |
| 1711579200 | 120.18 | 2.51 | 2.13 | 118.48 | 120.2 | 118.48 | 367603 |
| 1711492800 | 117.67 | -0.24 | -0.20 | 118.11 | 118.52 | 117.465 | 414884 |
| 1711406400 | 117.91 | -0.78 | -0.66 | 118.58 | 119.23 | 117.635 | 343155 |
| 1711147200 | 118.69 | -0.52 | -0.44 | 119.21 | 119.42 | 118.43 | 354954 |
| 1711060800 | 119.21 | 1.45 | 1.23 | 118.32 | 119.27 | 117.77 | 386964 |
| 1710974400 | 117.76 | 1.3 | 1.12 | 116.77 | 118.14 | 116.31 | 407996 |
| 1710888000 | 116.46 | 0.9 | 0.78 | 115.72 | 116.55 | 115.29 | 442898 |
| 1710801600 | 115.56 | -0.13 | -0.11 | 116.32 | 116.97 | 115.3 | 488841 |
| 1710542400 | 115.69 | -0.11 | -0.09 | 114.89 | 116.665 | 114.72 | 1162727 |
| 1710456000 | 115.8 | -2.09 | -1.77 | 117.41 | 118.38 | 115.41 | 722242 |
| 1710369600 | 117.89 | -0.37 | -0.31 | 118.09 | 119.16 | 117.52 | 514928 |
| 1710283200 | 118.26 | 0.69 | 0.59 | 117.5 | 118.61 | 117.0301 | 467313 |
| 1710196800 | 117.57 | 0.21 | 0.18 | 117.35 | 117.6 | 116.09 | 413821 |
| 1709941200 | 117.36 | -1.22 | -1.03 | 118.98 | 119.115 | 117.25 | 330064 |
| 1709854800 | 118.58 | 1.67 | 1.43 | 117.76 | 119.39 | 117.655 | 435589 |
| 1709768400 | 116.91 | 0.86 | 0.74 | 116.81 | 117.175 | 115.81 | 652261 |
| 1709682000 | 116.05 | -0.42 | -0.36 | 116.07 | 117.11 | 115.14 | 419685 |
| 1709595600 | 116.47 | 1.7 | 1.48 | 115.43 | 117.61 | 115.15 | 648627 |
| 1709336400 | 114.77 | -0.58 | -0.50 | 114.7 | 115.63 | 114.15 | 465813 |
| 1709250000 | 115.35 | 1.15 | 1.01 | 114.49 | 115.585 | 113.7675 | 984839 |
| 1709163600 | 114.2 | 1.43 | 1.27 | 112.37 | 114.32 | 112.12 | 446778 |
| 1709077200 | 112.77 | 0.68 | 0.61 | 112.43 | 112.85 | 111.7025 | 409858 |
| 1708990800 | 112.09 | -0.63 | -0.56 | 112.65 | 113 | 111.625 | 387739 |
| 1708731600 | 112.72 | 0.38 | 0.34 | 112.86 | 113.125 | 112.51 | 445254 |
| 1708645200 | 112.34 | 1.85 | 1.67 | 111.18 | 112.55 | 110.35 | 592006 |
| 1708558800 | 110.49 | 1.65 | 1.52 | 108.84 | 110.49 | 108.325 | 540254 |
| 1708472400 | 108.84 | 0.4 | 0.37 | 108.11 | 108.98 | 107.95 | 351253 |
| 1708126800 | 108.44 | -0.68 | -0.62 | 108.62 | 109.72 | 108.4 | 451896 |
| 1708040400 | 109.12 | 0.98 | 0.91 | 108.79 | 109.81 | 108.79 | 471171 |
| 1707954000 | 108.14 | -0.41 | -0.38 | 109.27 | 109.36 | 107.845 | 477760 |
| 1707867600 | 108.55 | -0.98 | -0.89 | 108.375 | 109.185 | 107.38 | 814518 |
| 1707781200 | 109.53 | 1.72 | 1.60 | 108.17 | 109.985 | 108.11 | 636128 |
| 1707522000 | 107.81 | 1.32 | 1.24 | 106.86 | 108.08 | 106.48 | 572500 |
| 1707435600 | 106.49 | 0.51 | 0.48 | 105.84 | 106.5 | 104.42 | 546243 |
| 1707349200 | 105.98 | 1.11 | 1.06 | 105.43 | 106.27 | 104.62 | 417623 |
| 1707262800 | 104.87 | 0.54 | 0.52 | 104.63 | 105.29 | 104.367 | 1113990 |
| 1707176400 | 104.33 | -2.12 | -1.99 | 105.33 | 105.4041 | 103.63 | 579022 |
| 1706917200 | 106.45 | -1.42 | -1.32 | 107.06 | 107.16 | 106.06 | 694420 |
| 1706830800 | 107.87 | 1.21 | 1.13 | 107.19 | 108.03 | 106.43 | 771166 |
| 1706744400 | 106.66 | -1.26 | -1.17 | 107.95 | 108.2919 | 106.305 | 1644348 |
| 1706658000 | 107.92 | -0.3 | -0.28 | 107.96 | 108.4 | 107.69 | 425844 |
| 1706571600 | 108.22 | 0.81 | 0.75 | 107.28 | 108.24 | 106.925 | 427510 |
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
