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 | 3.56 | 3.33146172562 | 106.86 | 111.3686 | 106.81 | 114970 | 109.40817211 | SP |
| 4 | -4.66 | -4.04935696906 | 115.08 | 116.525 | 105.7736 | 202304 | 111.9991072 | SP |
| 12 | 13.91 | 14.4130141954 | 96.51 | 116.525 | 95.8037 | 272340 | 107.70363429 | SP |
| 26 | 34.82 | 46.0582010582 | 75.6 | 116.525 | 74.965 | 165321 | 102.37497126 | SP |
| 52 | 35.55 | 47.4823026579 | 74.87 | 116.525 | 72.4901 | 108166 | 96.68272645 | SP |
| 156 | 21.74 | 24.5151105097 | 88.68 | 116.525 | 68.2151 | 75988 | 88.29802679 | SP |
| 260 | 51.85 | 88.526549428 | 58.57 | 116.525 | 39.36 | 83486 | 77.05119426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 109.89 | 0.26 | 0.24 | 109.5 | 110.15 | 109.1201 | 99383 |
| 1714084200 | 109.63 | -0.09 | -0.08 | 108.65 | 110.11 | 107.8849 | 76362 |
| 1713997800 | 109.72 | -0.46 | -0.42 | 110.43 | 111.3686 | 108.7209 | 144868 |
| 1713911400 | 110.18 | 2.46 | 2.28 | 108.28 | 110.27 | 108.15 | 131377 |
| 1713825000 | 107.72 | 1.11 | 1.04 | 106.86 | 108.5199 | 106.81 | 124949 |
| 1713565800 | 106.61 | -0.53 | -0.49 | 106.78 | 107.8179 | 105.7736 | 94151 |
| 1713479400 | 107.14 | -0.69 | -0.64 | 108.42 | 108.6659 | 106.86 | 187839 |
| 1713393000 | 107.83 | -1 | -0.92 | 109.5 | 109.5 | 107.365 | 96893 |
| 1713306600 | 108.83 | -0.41 | -0.38 | 108.85 | 109.37 | 107.89 | 134828 |
| 1713220200 | 109.24 | -1.3 | -1.18 | 111.61 | 112.07 | 108.93 | 89120 |
| 1712961000 | 110.54 | -1.56 | -1.39 | 111.1 | 111.5979 | 110.065 | 103251 |
| 1712874600 | 112.1 | 0.4 | 0.36 | 112.03 | 112.3499 | 111.2223 | 112956 |
| 1712788200 | 111.7 | -1.51 | -1.33 | 111.24 | 112.4084 | 110.655 | 116668 |
| 1712701800 | 113.21 | -1.16 | -1.01 | 114.86 | 114.86 | 111.83 | 105223 |
| 1712615400 | 114.37 | 0.16 | 0.14 | 114.75 | 114.91 | 113.98 | 126257 |
| 1712356200 | 114.21 | 1.83 | 1.63 | 112.31 | 114.6521 | 112.31 | 124493 |
| 1712269800 | 112.38 | -1.57 | -1.38 | 115.02 | 115.25 | 111.99 | 191014 |
| 1712183400 | 113.95 | 0.75 | 0.66 | 112.89 | 114.3492 | 112.7 | 128720 |
| 1712097000 | 113.2 | -1.44 | -1.26 | 114 | 114.11 | 112.51 | 1266142 |
| 1712010600 | 114.64 | -0.22 | -0.19 | 115.08 | 116.525 | 114.315 | 609068 |
| 1711665000 | 114.86 | 0.17 | 0.15 | 114.93 | 115.45 | 114.6143 | 99728 |
| 1711578600 | 114.69 | 0.55 | 0.48 | 114.7 | 114.9274 | 113.9001 | 467772 |
| 1711492200 | 114.14 | -0.21 | -0.18 | 115.11 | 115.175 | 113.99 | 297047 |
| 1711405800 | 114.35 | -0.1 | -0.09 | 114.85 | 115.14 | 114.35 | 1854485 |
| 1711146600 | 114.45 | -0.28 | -0.24 | 115.15 | 115.15 | 113.835 | 124706 |
| 1711060200 | 114.73 | 1.96 | 1.74 | 113.91 | 115.09 | 113.61 | 205953 |
| 1710973800 | 112.77 | 1.57 | 1.41 | 111.29 | 113.02 | 111.1072 | 107134 |
| 1710887400 | 111.2 | 0.75 | 0.68 | 110.27 | 111.3 | 110.0201 | 100906 |
| 1710801000 | 110.45 | -0.32 | -0.29 | 111 | 111.33 | 110.25 | 115559 |
| 1710541800 | 110.77 | -0.91 | -0.81 | 111.38 | 111.69 | 110.5 | 64701 |
| 1710455400 | 111.68 | -1.29 | -1.14 | 113.15 | 113.4799 | 110.75 | 182837 |
| 1710369000 | 112.97 | 0.89 | 0.79 | 112.21 | 113.18 | 111.94 | 140416 |
| 1710282600 | 112.08 | 1.97 | 1.79 | 110.75 | 112.3117 | 110.25 | 128007 |
| 1710196200 | 110.11 | -1.63 | -1.46 | 111.27 | 111.27 | 109.121 | 85442 |
| 1709940600 | 111.74 | -1.29 | -1.14 | 114.15 | 114.4399 | 111.14 | 139468 |
| 1709854200 | 113.03 | 1.58 | 1.42 | 112.43 | 113.03 | 111.9317 | 153747 |
| 1709767800 | 111.45 | 0.92 | 0.83 | 112.2 | 112.43 | 111.01 | 161781 |
| 1709681400 | 110.53 | -0.31 | -0.28 | 110.45 | 110.67 | 109.28 | 108344 |
| 1709595000 | 110.84 | 3.02 | 2.80 | 110.12 | 112.07 | 110 | 161129 |
| 1709335800 | 107.82 | 1.08 | 1.01 | 107.1 | 108.1 | 106.8281 | 119124 |
| 1709249400 | 106.74 | 1.49 | 1.42 | 105.81 | 106.8222 | 105.565 | 140033 |
| 1709163000 | 105.25 | 0.01 | 0.01 | 104.75 | 105.505 | 104.48 | 195202 |
| 1709076600 | 105.24 | 0.16 | 0.15 | 105.43 | 105.43 | 104.49 | 71848 |
| 1708990200 | 105.08 | 0.35 | 0.33 | 104.87 | 105.464 | 104.615 | 105591 |
| 1708731000 | 104.73 | -1.13 | -1.07 | 105.73 | 106.15 | 103.87 | 191657 |
| 1708644600 | 105.86 | 4.7 | 4.65 | 103.35 | 106.13 | 103.26 | 179265 |
| 1708558200 | 101.16 | -0.66 | -0.65 | 101.54 | 101.79 | 100.54 | 310998 |
| 1708471800 | 101.82 | -0.93 | -0.91 | 101.99 | 101.99 | 100.42 | 2273653 |
| 1708126200 | 102.75 | -2.7 | -2.56 | 105.99 | 106.5699 | 102.64 | 818816 |
| 1708039800 | 105.45 | 3.25 | 3.18 | 103.6 | 105.7 | 103.6 | 85480 |
| 1707953400 | 102.2 | 2.45 | 2.46 | 101.19 | 102.4653 | 100.82 | 70723 |
| 1707867000 | 99.75 | -1.92 | -1.89 | 98.8 | 100.6 | 98.61 | 168756 |
| 1707780600 | 101.67 | 1.02 | 1.01 | 101.02 | 102.18 | 100.92 | 215434 |
| 1707521400 | 100.65 | 0.77 | 0.77 | 99.84 | 100.91 | 99.48 | 104670 |
| 1707435000 | 99.88 | 0.76 | 0.77 | 99.01 | 99.98 | 98.875 | 83824 |
| 1707348600 | 99.12 | 1.55 | 1.59 | 98.27 | 99.4199 | 97.9001 | 791082 |
| 1707262200 | 97.57 | 0.5 | 0.52 | 97.27 | 97.6961 | 96.5901 | 1103434 |
| 1707175800 | 97.07 | 0.09 | 0.09 | 96.51 | 97.5662 | 95.8037 | 53250 |
| 1706916600 | 96.98 | 1.3 | 1.36 | 95.66 | 97.14 | 95.2494 | 60049 |
| 1706830200 | 95.68 | 2.45 | 2.63 | 93.9 | 95.68 | 93.51 | 128953 |
| 1706743800 | 93.23 | -1.19 | -1.26 | 94.5 | 95.17 | 93.23 | 70165 |
| 1706657400 | 94.42 | 0.64 | 0.68 | 94.44 | 94.79 | 94.01 | 33094 |
| 1706571000 | 93.78 | 0.75 | 0.81 | 92.88 | 93.8024 | 92.761 | 33353 |
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
