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 | 1.38 | 1.33076181292 | 103.7 | 105.46 | 103.7 | 144270 | 104.64179343 | SP |
| 4 | 3.92 | 3.87504942665 | 101.16 | 105.46 | 100.89 | 172850 | 102.96587582 | SP |
| 12 | 2.19 | 2.1284867334 | 102.89 | 105.46 | 100.89 | 149872 | 103.50787322 | SP |
| 26 | 7.67 | 7.87393491428 | 97.41 | 105.46 | 96.95 | 170360 | 101.69512843 | SP |
| 52 | 5.04 | 5.03798480608 | 100.04 | 105.46 | 92.81 | 216486 | 99.03673797 | SP |
| 156 | 2.96 | 2.89855072464 | 102.12 | 108.6 | 86.42 | 212040 | 99.55870581 | SP |
| 260 | 16.48 | 18.6004514673 | 88.6 | 108.6 | 70.06 | 271785 | 95.30018132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 105.08 | 0.05 | 0.05 | 105.35 | 105.35 | 104.71 | 120312 |
| 1715639400 | 105.03 | 0.08 | 0.08 | 105.13 | 105.46 | 104.95 | 221089 |
| 1715380200 | 104.95 | 0.47 | 0.45 | 105 | 105 | 104.8 | 52528 |
| 1715293800 | 104.48 | 0.62 | 0.60 | 103.82 | 104.51 | 103.82 | 163282 |
| 1715207400 | 103.86 | -0.22 | -0.21 | 103.7 | 104.01 | 103.7 | 164137 |
| 1715121000 | 104.08 | 0.4 | 0.39 | 103.72 | 104.1 | 103.72 | 184531 |
| 1715034600 | 103.68 | 0.34 | 0.33 | 103.51 | 103.71 | 103.35 | 128459 |
| 1714775400 | 103.34 | 0.43 | 0.42 | 103.33 | 103.43 | 102.85 | 213874 |
| 1714689000 | 102.91 | 0.77 | 0.75 | 102.62 | 103.0101 | 102.48 | 129044 |
| 1714602600 | 102.14 | -0.06 | -0.06 | 102 | 102.91 | 101.82 | 74064 |
| 1714516200 | 102.2 | -0.84 | -0.82 | 102.52 | 102.7508 | 101.82 | 190970 |
| 1714429800 | 103.04 | 0.57 | 0.56 | 102.67 | 103.14 | 102.67 | 85945 |
| 1714170600 | 102.47 | -0.24 | -0.23 | 102.71 | 102.73 | 102.4219 | 271178 |
| 1714084200 | 102.71 | -0.11 | -0.11 | 102.46 | 102.8435 | 102.11 | 88364 |
| 1713997800 | 102.82 | -0.07 | -0.07 | 102.72 | 102.95 | 102.4063 | 115378 |
| 1713911400 | 102.89 | 0.32 | 0.31 | 102.77 | 103.12 | 102.75 | 361488 |
| 1713825000 | 102.57 | 0.62 | 0.61 | 102.28 | 102.985 | 102.24 | 200235 |
| 1713565800 | 101.95 | 0.61 | 0.60 | 101.32 | 102.22 | 101.32 | 169738 |
| 1713479400 | 101.34 | 0.24 | 0.24 | 101.28 | 101.625 | 101.14 | 207338 |
| 1713393000 | 101.1 | 0.16 | 0.16 | 101.16 | 101.32 | 100.89 | 315052 |
| 1713306600 | 100.94 | -0.58 | -0.57 | 101.13 | 101.375 | 100.94 | 326703 |
| 1713220200 | 101.52 | -0.31 | -0.30 | 102.41 | 102.59 | 101.41 | 99253 |
| 1712961000 | 101.83 | -1.17 | -1.14 | 102.49 | 102.6 | 101.745 | 136240 |
| 1712874600 | 103 | -0.09 | -0.09 | 103.34 | 103.42 | 102.715 | 178446 |
| 1712788200 | 103.09 | -1.03 | -0.99 | 103.1 | 103.36 | 102.85 | 97980 |
| 1712701800 | 104.12 | 0.19 | 0.18 | 104.05 | 104.225 | 103.59 | 86687 |
| 1712615400 | 103.93 | 0.19 | 0.18 | 104.03 | 104.11 | 103.87 | 224677 |
| 1712356200 | 103.74 | -0.04 | -0.04 | 103.46 | 103.97 | 103.3703 | 97565 |
| 1712269800 | 103.78 | -0.53 | -0.51 | 104.94 | 104.94 | 103.53 | 118433 |
| 1712183400 | 104.31 | -0.17 | -0.16 | 104.31 | 104.54 | 104.23 | 68748 |
| 1712097000 | 104.48 | -0.37 | -0.35 | 104.56 | 104.79 | 104.43 | 185014 |
| 1712010600 | 104.85 | -0.42 | -0.40 | 105.35 | 105.35 | 104.74 | 120072 |
| 1711665000 | 105.27 | -0.07 | -0.07 | 105.13 | 105.4 | 105.13 | 100283 |
| 1711578600 | 105.34 | 0.88 | 0.84 | 104.93 | 105.34 | 104.83 | 160933 |
| 1711492200 | 104.46 | 0.01 | 0.01 | 104.7 | 104.7 | 104.45 | 96990 |
| 1711405800 | 104.45 | -0.29 | -0.28 | 104.72 | 104.72 | 104.42 | 127768 |
| 1711146600 | 104.74 | -0.28 | -0.27 | 104.95 | 105.1 | 104.74 | 143369 |
| 1711060200 | 105.02 | 0.05 | 0.05 | 105.23 | 105.23 | 104.96 | 163892 |
| 1710973800 | 104.97 | 0.3 | 0.29 | 104.78 | 105.01 | 104.47 | 322006 |
| 1710887400 | 104.665 | 0.35 | 0.33 | 104.23 | 104.7 | 104.19 | 128645 |
| 1710801000 | 104.32 | 0.03 | 0.03 | 104.35 | 104.71 | 104.2371 | 64448 |
| 1710541800 | 104.29 | -0.04 | -0.03 | 104.14 | 104.43 | 104.0948 | 92669 |
| 1710455400 | 104.325 | -0.29 | -0.27 | 104.89 | 104.89 | 103.99 | 153485 |
| 1710369000 | 104.61 | -0.22 | -0.21 | 104.76 | 104.77 | 104.33 | 218499 |
| 1710282600 | 104.83 | 0.25 | 0.24 | 104.82 | 104.915 | 104.49 | 82379 |
| 1710196200 | 104.58 | 0.15 | 0.14 | 104.38 | 104.625 | 104.16 | 127274 |
| 1709940600 | 104.43 | 0.14 | 0.13 | 104.53 | 104.65 | 104.28 | 135125 |
| 1709854200 | 104.29 | 0.46 | 0.44 | 104.12 | 104.45 | 104.12 | 136887 |
| 1709767800 | 103.83 | 0.76 | 0.74 | 103.71 | 104.09 | 103.67 | 142262 |
| 1709681400 | 103.07 | -0.38 | -0.37 | 103.43 | 103.48 | 102.83 | 71371 |
| 1709595000 | 103.45 | -0.1 | -0.10 | 103.23 | 103.47 | 103.13 | 177098 |
| 1709335800 | 103.55 | 0.51 | 0.49 | 103.17 | 103.58 | 103.04 | 115791 |
| 1709249400 | 103.04 | -0.27 | -0.26 | 103.72 | 103.72 | 103.01 | 98252 |
| 1709163000 | 103.31 | -0.33 | -0.32 | 103.16 | 103.37 | 103.16 | 93606 |
| 1709076600 | 103.64 | 0.12 | 0.12 | 103.7 | 103.7 | 103.43 | 69270 |
| 1708990200 | 103.52 | -0.5 | -0.48 | 103.79 | 103.98 | 103.49 | 185846 |
| 1708731000 | 104.02 | 0.27 | 0.26 | 103.68 | 104.22 | 103.68 | 138839 |
| 1708644600 | 103.75 | 0.73 | 0.71 | 103.43 | 103.88 | 103.08 | 127561 |
| 1708558200 | 103.02 | 0.15 | 0.15 | 102.89 | 103.0507 | 102.685 | 171084 |
| 1708471800 | 102.87 | 0.41 | 0.40 | 102.74 | 103.24 | 102.74 | 108110 |
| 1708126200 | 102.46 | 0.05 | 0.05 | 102.56 | 102.86 | 102.25 | 98088 |
| 1708039800 | 102.41 | 0.71 | 0.70 | 101.79 | 102.41 | 101.79 | 552078 |
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
