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 | 3.22 | 2.96555535089 | 108.58 | 112.03 | 107.59 | 295282 | 109.84891701 | CS |
| 4 | -0.19 | -0.169658005179 | 111.99 | 113.02 | 107.59 | 239148 | 110.22067557 | CS |
| 12 | 2.2 | 2.00729927007 | 109.6 | 117.52 | 107.59 | 276906 | 112.17262299 | CS |
| 26 | 28.05 | 33.4925373134 | 83.75 | 117.52 | 82.5 | 308859 | 105.18977815 | CS |
| 52 | 30.79 | 38.0076533761 | 81.01 | 117.52 | 77 | 318649 | 95.77436169 | CS |
| 156 | 53.69 | 92.3937360179 | 58.11 | 117.52 | 52.1 | 264232 | 77.48782044 | CS |
| 260 | 78.38 | 234.530221424 | 33.42 | 117.52 | 26.67 | 271488 | 61.46618573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 111.36 | 0 | 0.00 | 111.36 | 111.36 | 111.36 | 0 |
| 1714081200 | 111.36 | 0.42 | 0.38 | 110.33 | 111.98 | 109.29 | 212646 |
| 1713994800 | 110.94 | 0.36 | 0.33 | 111.01 | 111.93 | 110.66 | 295956 |
| 1713908400 | 110.58 | 2.3 | 2.12 | 108.26 | 110.67 | 108.26 | 333429 |
| 1713822000 | 108.28 | -0.22 | -0.20 | 108.8 | 109.54 | 107.75 | 146718 |
| 1713562800 | 108.5 | -0.65 | -0.60 | 108.58 | 109.13 | 107.59 | 487661 |
| 1713476400 | 109.15 | -0.49 | -0.45 | 109.85 | 109.95 | 108.19 | 214582 |
| 1713390000 | 109.64 | -0.96 | -0.87 | 110.82 | 111.35 | 108.77 | 230274 |
| 1713303600 | 110.6 | 0.75 | 0.68 | 110.04 | 111.45 | 109.75 | 205226 |
| 1713217200 | 109.85 | -0.7 | -0.63 | 110.41 | 111.61 | 109.19 | 149683 |
| 1712958000 | 110.55 | 0.47 | 0.43 | 109.8 | 110.84 | 109.42 | 136248 |
| 1712871600 | 110.08 | 0.01 | 0.01 | 109.82 | 110.33 | 109.46 | 238949 |
| 1712785200 | 110.07 | -0.79 | -0.71 | 110.34 | 110.44 | 109.39 | 183317 |
| 1712698800 | 110.86 | 0.01 | 0.01 | 110.96 | 111.12 | 109.17 | 195235 |
| 1712612400 | 110.85 | -1.35 | -1.20 | 112.11 | 112.88 | 110.45 | 169991 |
| 1712353200 | 112.2 | 1.45 | 1.31 | 110.85 | 113.02 | 110.67 | 196685 |
| 1712266800 | 110.75 | 0.83 | 0.76 | 110.03 | 110.91 | 109.6 | 292467 |
| 1712180400 | 109.92 | -0.12 | -0.11 | 109.49 | 110.78 | 109.49 | 400727 |
| 1712094000 | 110.04 | -1.55 | -1.39 | 111 | 111.15 | 109.01 | 239217 |
| 1712007600 | 111.59 | -0.87 | -0.77 | 111.99 | 112.98 | 111.14 | 214800 |
| 1711662000 | 112.46 | -1.27 | -1.12 | 113.73 | 113.99 | 111.42 | 316363 |
| 1711575600 | 113.73 | -0.93 | -0.81 | 114.68 | 115.03 | 112.71 | 285104 |
| 1711489200 | 114.66 | -1.04 | -0.90 | 115.13 | 115.74 | 114.36 | 320069 |
| 1711402800 | 115.7 | -1.28 | -1.09 | 116.35 | 117.29 | 115.63 | 220689 |
| 1711143600 | 116.98 | 0.32 | 0.27 | 116.98 | 117.23 | 116.67 | 194974 |
| 1711057200 | 116.66 | 0.04 | 0.03 | 116.26 | 117.52 | 116.26 | 208905 |
| 1710970800 | 116.62 | 0.34 | 0.29 | 116.3 | 117.44 | 116.07 | 186740 |
| 1710884400 | 116.28 | 0.26 | 0.22 | 116.03 | 117.11 | 115.35 | 173069 |
| 1710798000 | 116.02 | 1.09 | 0.95 | 115.52 | 117.08 | 115.39 | 203450 |
| 1710538800 | 114.93 | 0.06 | 0.05 | 114.89 | 115.31 | 114.04 | 770486 |
| 1710452400 | 114.87 | 0.01 | 0.01 | 114.99 | 115.85 | 114.39 | 253917 |
| 1710366000 | 114.86 | 0.09 | 0.08 | 114.18 | 115.97 | 114.18 | 384194 |
| 1710279600 | 114.77 | 1.9 | 1.68 | 113.16 | 114.89 | 113.16 | 192778 |
| 1710193200 | 112.87 | -1.88 | -1.64 | 114.44 | 114.44 | 111.92 | 198155 |
| 1709937600 | 114.75 | 1.24 | 1.09 | 113.72 | 115.3 | 113.43 | 258468 |
| 1709851200 | 113.51 | 1.95 | 1.75 | 111.8 | 113.57 | 111.8 | 287344 |
| 1709764800 | 111.56 | 0.53 | 0.48 | 110.55 | 112.07 | 110.55 | 192589 |
| 1709678400 | 111.03 | -0.54 | -0.48 | 111.4 | 111.92 | 110.21 | 309259 |
| 1709592000 | 111.57 | 0.79 | 0.71 | 110.24 | 112.02 | 109.9 | 323795 |
| 1709332800 | 110.78 | -2.54 | -2.24 | 109.55 | 113.85 | 109.55 | 486493 |
| 1709246400 | 113.32 | -1.82 | -1.58 | 115.25 | 117.28 | 110.27 | 1360512 |
| 1709160000 | 115.14 | 0.8 | 0.70 | 114.07 | 115.93 | 114.07 | 395839 |
| 1709073600 | 114.34 | 1.19 | 1.05 | 113.71 | 114.37 | 112.85 | 206827 |
| 1708987200 | 113.15 | 0.9 | 0.80 | 112.63 | 113.22 | 112.27 | 231328 |
| 1708728000 | 112.25 | -0.61 | -0.54 | 112.68 | 113.51 | 111.79 | 181359 |
| 1708641600 | 112.86 | 1.64 | 1.47 | 112 | 113.22 | 112 | 137592 |
| 1708555200 | 111.22 | -0.58 | -0.52 | 111.39 | 111.66 | 110.4 | 169874 |
| 1708468800 | 111.8 | -0.77 | -0.68 | 111.96 | 112.48 | 109.79 | 225175 |
| 1708123200 | 112.57 | 0.69 | 0.62 | 112.17 | 113 | 111.99 | 206544 |
| 1708036800 | 111.88 | 0.29 | 0.26 | 111.34 | 112.33 | 109.79 | 265181 |
| 1707950400 | 111.59 | 3.12 | 2.88 | 108.93 | 111.8 | 108.93 | 322984 |
| 1707864000 | 108.47 | -0.24 | -0.22 | 108.21 | 109.36 | 107.8 | 204804 |
| 1707777600 | 108.71 | -0.77 | -0.70 | 109.1 | 109.58 | 107.84 | 239675 |
| 1707518400 | 109.48 | -0.1 | -0.09 | 109.46 | 109.61 | 108.62 | 193897 |
| 1707432000 | 109.58 | 0.74 | 0.68 | 109.8 | 110.18 | 109.2 | 247506 |
| 1707345600 | 108.84 | 0 | 0.00 | 108.84 | 108.84 | 108.84 | 0 |
| 1707259200 | 108.84 | -1.16 | -1.05 | 109.98 | 110.6 | 108.6 | 300065 |
| 1707172800 | 110 | -0.88 | -0.79 | 110.85 | 110.86 | 109.45 | 237406 |
| 1706913600 | 110.88 | 1.03 | 0.94 | 109.6 | 111.04 | 109.23 | 346396 |
| 1706827200 | 109.85 | 1.82 | 1.68 | 108.65 | 109.88 | 108.29 | 213266 |
| 1706740800 | 108.03 | -1.57 | -1.43 | 109.6 | 110.24 | 107.74 | 390141 |
| 1706654400 | 109.6 | 0.67 | 0.62 | 109.28 | 109.95 | 109.13 | 157306 |
| 1706568000 | 108.93 | 0.04 | 0.04 | 108.98 | 109.21 | 108.4 | 213254 |
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
