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 | 2.08 | 1.90006394446 | 109.47 | 111.965 | 108.4 | 859083 | 110.39113112 | SP |
| 4 | -3.47 | -3.01686663189 | 115.02 | 115.24 | 108.4 | 780359 | 111.88976132 | SP |
| 12 | 3.88 | 3.6036036036 | 107.67 | 115.29 | 107.65 | 899703 | 112.19293155 | SP |
| 26 | 20.34 | 22.3001863831 | 91.21 | 115.29 | 89.69 | 823629 | 107.2085222 | SP |
| 52 | 22.1 | 24.7065399665 | 89.45 | 115.29 | 88.86 | 823189 | 101.7403165 | SP |
| 156 | 15.72 | 16.4040488365 | 95.83 | 115.29 | 77.2839 | 1174921 | 94.89747751 | SP |
| 260 | 47.05 | 72.9457364341 | 64.5 | 115.29 | 49.12 | 970780 | 89.57861652 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 111.62 | 1.09 | 0.99 | 111.2 | 111.965 | 111.1 | 573682 |
| 1714084500 | 110.53 | -0.49 | -0.44 | 109.51 | 110.74 | 109.25 | 701656 |
| 1713998100 | 111.02 | 0.06 | 0.05 | 111.32 | 111.39 | 110.5 | 833950 |
| 1713911700 | 110.96 | 1.36 | 1.24 | 110.02 | 111.07 | 109.98 | 1453731 |
| 1713825300 | 109.6 | 0.91 | 0.84 | 109.17 | 110.18 | 108.6779 | 849393 |
| 1713566100 | 108.69 | -0.89 | -0.81 | 109.47 | 109.79 | 108.4 | 456687 |
| 1713479700 | 109.58 | -0.25 | -0.23 | 110.02 | 110.59 | 109.3935 | 418422 |
| 1713393300 | 109.83 | -0.64 | -0.58 | 110.95 | 111.08 | 109.57 | 545733 |
| 1713306900 | 110.47 | -0.26 | -0.23 | 110.78 | 111.15 | 110.23 | 960765 |
| 1713220500 | 110.73 | -1.39 | -1.24 | 113.08 | 113.13 | 110.54 | 1660399 |
| 1712961300 | 112.12 | -1.64 | -1.44 | 112.88 | 113.24 | 111.79 | 690309 |
| 1712874900 | 113.76 | 0.77 | 0.68 | 113.41 | 114.064 | 112.52 | 706539 |
| 1712788500 | 112.99 | -1.21 | -1.06 | 112.95 | 113.43 | 112.555 | 885921 |
| 1712702100 | 114.2 | 0.23 | 0.20 | 114.3 | 114.44 | 113.1 | 567671 |
| 1712615700 | 113.97 | 0.06 | 0.05 | 114.05 | 114.34 | 113.9 | 749113 |
| 1712356500 | 113.91 | 1.1 | 0.98 | 113.07 | 114.38 | 112.97 | 602070 |
| 1712270100 | 112.81 | -1.31 | -1.15 | 114.84 | 115.15 | 112.77 | 912187 |
| 1712183700 | 114.12 | 0.12 | 0.11 | 113.61 | 114.45 | 113.61 | 592067 |
| 1712097300 | 114 | -0.74 | -0.64 | 113.72 | 114.01 | 113.47 | 565476 |
| 1712010900 | 114.74 | -0.22 | -0.19 | 115.02 | 115.24 | 114.481 | 674736 |
| 1711665300 | 114.96 | 0.01 | 0.01 | 114.84 | 115.29 | 114.84 | 1480315 |
| 1711578900 | 114.95 | 0.93 | 0.82 | 114.62 | 114.96 | 114.18 | 931480 |
| 1711492500 | 114.02 | -0.19 | -0.17 | 114.53 | 114.67 | 113.96 | 547501 |
| 1711406100 | 114.21 | -0.36 | -0.31 | 114.25 | 114.459 | 114.16 | 394656 |
| 1711146900 | 114.57 | -0.24 | -0.21 | 114.88 | 114.88 | 114.475 | 507257 |
| 1711060500 | 114.81 | 0.1 | 0.09 | 115.07 | 115.19 | 114.7204 | 1242112 |
| 1710974100 | 114.71 | 1.03 | 0.91 | 113.61 | 114.73 | 113.52 | 1020160 |
| 1710887700 | 113.68 | 0.69 | 0.61 | 112.69 | 113.72 | 112.6 | 791578 |
| 1710801300 | 112.99 | 0.74 | 0.66 | 113.06 | 113.4802 | 112.9 | 940602 |
| 1710542100 | 112.25 | -0.8 | -0.71 | 112.14 | 112.68 | 111.96 | 1187619 |
| 1710455700 | 113.05 | -0.32 | -0.28 | 113.5 | 113.605 | 112.355 | 11470506 |
| 1710369300 | 113.37 | -0.2 | -0.18 | 113.58 | 113.69 | 113.06 | 283546 |
| 1710282900 | 113.57 | 1.26 | 1.12 | 112.71 | 113.67 | 112.28 | 452740 |
| 1710196500 | 112.31 | -0.13 | -0.12 | 112.09 | 112.46 | 111.7124 | 492265 |
| 1709940900 | 112.44 | -0.78 | -0.69 | 113.33 | 113.96 | 112.33 | 688711 |
| 1709854500 | 113.22 | 1.19 | 1.06 | 112.7 | 113.41 | 112.58 | 480306 |
| 1709768100 | 112.03 | 0.55 | 0.49 | 112.14 | 112.55 | 111.77 | 551768 |
| 1709681700 | 111.48 | -1.2 | -1.06 | 112.07 | 112.25 | 110.97 | 642891 |
| 1709595300 | 112.68 | -0.16 | -0.14 | 112.58 | 113.09 | 112.58 | 773272 |
| 1709336100 | 112.84 | 1.09 | 0.98 | 112.04 | 112.9 | 111.85 | 472259 |
| 1709249700 | 111.75 | 0.49 | 0.44 | 111.56 | 112.07 | 111.13 | 467819 |
| 1709163300 | 111.26 | -0.16 | -0.14 | 111.02 | 111.38 | 110.97 | 420686 |
| 1709076900 | 111.42 | 0.15 | 0.13 | 111.32 | 111.46 | 110.97 | 327242 |
| 1708990500 | 111.27 | -0.33 | -0.30 | 111.63 | 111.79 | 111.23 | 423983 |
| 1708731300 | 111.6 | -0.06 | -0.05 | 111.86 | 112.11 | 111.485 | 1041342 |
| 1708644900 | 111.66 | 2.34 | 2.14 | 110.69 | 111.78 | 110.61 | 1038176 |
| 1708558500 | 109.32 | 0.07 | 0.06 | 108.8 | 109.36 | 108.56 | 600468 |
| 1708472100 | 109.25 | -0.68 | -0.62 | 109.42 | 109.63 | 108.73 | 809661 |
| 1708126500 | 109.93 | -0.58 | -0.52 | 110.34 | 110.6803 | 109.83 | 802823 |
| 1708040100 | 110.51 | 0.69 | 0.63 | 110.03 | 110.5499 | 109.82 | 789045 |
| 1707953700 | 109.82 | 1.07 | 0.98 | 109.37 | 109.89 | 108.89 | 611814 |
| 1707867300 | 108.75 | -1.63 | -1.48 | 108.68 | 109.175 | 108.02 | 472221 |
| 1707780900 | 110.38 | -0.04 | -0.04 | 110.31 | 110.93 | 110.23 | 562114 |
| 1707521700 | 110.42 | 0.67 | 0.61 | 109.88 | 110.53 | 109.83 | 487014 |
| 1707435300 | 109.75 | 0.14 | 0.13 | 109.56 | 109.83 | 109.48 | 354155 |
| 1707348900 | 109.61 | 0.9 | 0.83 | 109.1 | 109.72 | 109.0099 | 781476 |
| 1707262500 | 108.71 | 0.31 | 0.29 | 108.52 | 108.82 | 108.28 | 487638 |
| 1707176100 | 108.4 | -0.36 | -0.33 | 108.64 | 108.73 | 107.89 | 492367 |
| 1706916900 | 108.76 | 1.11 | 1.03 | 107.67 | 109.13 | 107.65 | 1034368 |
| 1706830500 | 107.65 | 1.35 | 1.27 | 106.65 | 107.65 | 106.461 | 1282596 |
| 1706744100 | 106.3 | -1.77 | -1.64 | 107.49 | 107.69 | 106.3 | 1485040 |
| 1706657700 | 108.07 | -0.11 | -0.10 | 108.08 | 108.24 | 107.91 | 918557 |
| 1706571300 | 108.18 | 0.85 | 0.79 | 107.33 | 108.2 | 107.28 | 684603 |
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
