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 | 1.71 | 1.47885496843 | 115.63 | 117.44 | 114.36 | 215947 | 115.94747915 | SP |
| 4 | 0.07 | 0.0596913106506 | 117.27 | 118 | 111.885 | 287878 | 114.78785353 | SP |
| 12 | 5.72 | 5.12452965418 | 111.62 | 118 | 109.16 | 284636 | 114.733742 | SP |
| 26 | 11.02 | 10.3649360421 | 106.32 | 118 | 104.22 | 321533 | 112.11168014 | SP |
| 52 | 5.57 | 4.98344815246 | 111.77 | 118 | 99.0261 | 331905 | 109.03099397 | SP |
| 156 | -16.82 | -12.5372689326 | 134.16 | 142.2499 | 89.03 | 320209 | 112.51753279 | SP |
| 260 | 12.88 | 12.3300784989 | 104.46 | 142.2499 | 66.954 | 302365 | 109.98504034 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 117.34 | 0.94 | 0.81 | 117.28 | 117.44 | 116.686 | 164257 |
| 1714689000 | 116.4 | 1.72 | 1.50 | 115.87 | 116.58 | 115.28 | 294831 |
| 1714602600 | 114.68 | 0.08 | 0.07 | 114.75 | 116.02 | 114.36 | 150296 |
| 1714516200 | 114.6 | -1.66 | -1.43 | 115.42 | 115.8 | 114.59 | 191955 |
| 1714429800 | 116.26 | 1.2 | 1.04 | 115.63 | 116.415 | 115.63 | 278394 |
| 1714170600 | 115.06 | 0.97 | 0.85 | 114.62 | 115.178 | 114.61 | 171238 |
| 1714084200 | 114.09 | -0.06 | -0.05 | 113.17 | 114.2 | 112.84 | 356171 |
| 1713997800 | 114.15 | -0.16 | -0.14 | 114.54 | 114.54 | 113.79 | 952808 |
| 1713911400 | 114.31 | 1.05 | 0.93 | 113.62 | 114.536 | 113.51 | 272776 |
| 1713825000 | 113.26 | 0.49 | 0.43 | 112.92 | 113.463 | 112.49 | 758171 |
| 1713565800 | 112.77 | -0.1 | -0.09 | 112.8 | 113.1457 | 112.485 | 143931 |
| 1713479400 | 112.87 | 0.18 | 0.16 | 113.12 | 113.5242 | 112.5968 | 197611 |
| 1713393000 | 112.69 | 0.42 | 0.37 | 112.99 | 113.11 | 112.2 | 148959 |
| 1713306600 | 112.27 | -1.52 | -1.34 | 112.63 | 112.72 | 111.885 | 175867 |
| 1713220200 | 113.79 | -0.67 | -0.59 | 115.21 | 115.21 | 113.62 | 180188 |
| 1712961000 | 114.46 | -1.84 | -1.58 | 115.61 | 115.7399 | 114.2125 | 175950 |
| 1712874600 | 116.3 | 0.4 | 0.35 | 116.36 | 116.5233 | 115.35 | 220951 |
| 1712788200 | 115.9 | -1.72 | -1.46 | 116.13 | 116.46 | 115.44 | 199424 |
| 1712701800 | 117.62 | 0.25 | 0.21 | 117.86 | 118 | 117.15 | 193711 |
| 1712615400 | 117.37 | 0.55 | 0.47 | 117.27 | 117.51 | 117.04 | 542958 |
| 1712356200 | 116.82 | 0.68 | 0.59 | 116.26 | 117 | 116 | 257597 |
| 1712269800 | 116.14 | -0.64 | -0.55 | 117.8 | 117.8 | 115.99 | 372966 |
| 1712183400 | 116.78 | 0.56 | 0.48 | 116.17 | 117.07 | 116.17 | 861938 |
| 1712097000 | 116.22 | -0.7 | -0.60 | 116.35 | 116.4369 | 115.92 | 332892 |
| 1712010600 | 116.92 | 0.08 | 0.07 | 117 | 117.575 | 116.67 | 206794 |
| 1711665000 | 116.84 | -0.02 | -0.02 | 116.55 | 116.95 | 116.43 | 285440 |
| 1711578600 | 116.86 | 1.03 | 0.89 | 116.27 | 116.94 | 116.23 | 188452 |
| 1711492200 | 115.83 | -0.07 | -0.06 | 116.27 | 116.27 | 115.75 | 254829 |
| 1711405800 | 115.9 | 0.11 | 0.09 | 115.76 | 116.23 | 115.76 | 248466 |
| 1711146600 | 115.79 | -0.8 | -0.69 | 116.26 | 116.405 | 115.64 | 137124 |
| 1711060200 | 116.59 | 0.22 | 0.19 | 116.65 | 116.83 | 116.37 | 339241 |
| 1710973800 | 116.37 | 1.35 | 1.17 | 115.13 | 116.4399 | 114.9 | 243579 |
| 1710887400 | 115.02 | 0.07 | 0.06 | 114.72 | 115.3 | 114.5 | 478719 |
| 1710801000 | 114.95 | 0.05 | 0.04 | 115.34 | 115.48 | 114.865 | 232607 |
| 1710541800 | 114.9 | 0.16 | 0.14 | 114.75 | 115.1901 | 114.625 | 208625 |
| 1710455400 | 114.74 | -0.69 | -0.60 | 115.4 | 115.42 | 114.26 | 169575 |
| 1710369000 | 115.43 | -0.36 | -0.31 | 115.3 | 115.71 | 115.265 | 198130 |
| 1710282600 | 115.79 | 0.52 | 0.45 | 115.49 | 115.85 | 114.92 | 219262 |
| 1710196200 | 115.27 | -0.39 | -0.34 | 115.14 | 115.39 | 114.88 | 184737 |
| 1709940600 | 115.66 | -0.26 | -0.22 | 116.11 | 116.36 | 115.57 | 262929 |
| 1709854200 | 115.92 | 0.87 | 0.76 | 115.72 | 116.0453 | 115.49 | 636964 |
| 1709767800 | 115.05 | 1.26 | 1.11 | 114.94 | 115.4267 | 114.85 | 149068 |
| 1709681400 | 113.79 | -0.36 | -0.32 | 114.27 | 114.55 | 113.53 | 164214 |
| 1709595000 | 114.15 | -0.33 | -0.29 | 114.11 | 114.3039 | 113.9469 | 127003 |
| 1709335800 | 114.48 | 1.3 | 1.15 | 113.69 | 114.58 | 113.285 | 267432 |
| 1709249400 | 113.18 | 0.44 | 0.39 | 113.45 | 113.49 | 112.72 | 164370 |
| 1709163000 | 112.74 | -0.89 | -0.78 | 112.85 | 112.978 | 112.62 | 187377 |
| 1709076600 | 113.63 | 0.4 | 0.35 | 113.44 | 113.66 | 113.34 | 167088 |
| 1708990200 | 113.23 | -0.14 | -0.12 | 113.35 | 113.42 | 112.95 | 155595 |
| 1708731000 | 113.37 | 0.11 | 0.10 | 113.31 | 113.45 | 113 | 275630 |
| 1708644600 | 113.26 | 0.74 | 0.66 | 113.42 | 113.575 | 113.0686 | 983695 |
| 1708558200 | 112.52 | 0.09 | 0.08 | 112.32 | 112.6 | 112.05 | 207483 |
| 1708471800 | 112.43 | 0.01 | 0.01 | 112.7 | 112.925 | 112.21 | 272265 |
| 1708126200 | 112.42 | 0.11 | 0.10 | 112.15 | 112.81 | 112.04 | 377084 |
| 1708039800 | 112.31 | 1.03 | 0.93 | 111.55 | 112.37 | 111.42 | 275177 |
| 1707953400 | 111.28 | 1.71 | 1.56 | 110.76 | 111.3 | 110.64 | 184027 |
| 1707867000 | 109.57 | -2.45 | -2.19 | 110.45 | 110.5 | 109.16 | 338128 |
| 1707780600 | 112.02 | 0.39 | 0.35 | 111.62 | 112.45 | 111.62 | 152399 |
| 1707521400 | 111.63 | 0.14 | 0.13 | 111.29 | 111.7583 | 111.085 | 183997 |
| 1707435000 | 111.49 | -0.14 | -0.13 | 111.56 | 111.58 | 111.1857 | 200203 |
| 1707348600 | 111.63 | 0.05 | 0.04 | 111.67 | 111.78 | 111.37 | 234727 |
| 1707262200 | 111.58 | 1.36 | 1.23 | 110.92 | 111.58 | 110.69 | 151897 |
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
