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 | -4.53 | -4.13585319091 | 109.53 | 111 | 104.755 | 446609 | 107.52085708 | CS |
| 4 | 2.85 | 2.79001468429 | 102.15 | 111 | 100.085 | 461651 | 106.1559692 | CS |
| 12 | 12.17 | 13.1099859959 | 92.83 | 111 | 92.8 | 836160 | 104.17531556 | CS |
| 26 | 4.5 | 4.4776119403 | 100.5 | 111 | 86.09 | 738684 | 100.25845536 | CS |
| 52 | 27.67 | 35.7817147291 | 77.33 | 111 | 67.71 | 681371 | 92.2003725 | CS |
| 156 | 46.02 | 78.0264496439 | 58.98 | 111 | 40.1 | 647144 | 73.17600577 | CS |
| 260 | 46.02 | 78.0264496439 | 58.98 | 111 | 40.1 | 647144 | 73.17600577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 105 | -2.51 | -2.33 | 107.21 | 107.99 | 104.755 | 345275 |
| 1725575700 | 107.51 | -0.29 | -0.27 | 107.66 | 107.99 | 106.48 | 461146 |
| 1725489300 | 107.8 | -0.9 | -0.83 | 108 | 109.21 | 107.32 | 319874 |
| 1725402900 | 108.7 | -1.12 | -1.02 | 109.53 | 111 | 108.09 | 672554 |
| 1725057300 | 109.82 | 1.3 | 1.20 | 109.09 | 109.93 | 107.83 | 414602 |
| 1724970900 | 108.52 | 1.32 | 1.23 | 108.12 | 109.64 | 107.52 | 674401 |
| 1724884500 | 107.2 | -1.01 | -0.93 | 107.7 | 107.95 | 106.28 | 403505 |
| 1724798100 | 108.21 | 0.4 | 0.37 | 106.93 | 108.93 | 106.79 | 404459 |
| 1724711700 | 107.81 | -0.33 | -0.31 | 109.05 | 110.315 | 107.27 | 530962 |
| 1724452500 | 108.14 | 0.01 | 0.01 | 109.43 | 110.57 | 107.99 | 635371 |
| 1724366100 | 108.13 | -0.94 | -0.86 | 109.03 | 109.37 | 107.83 | 235955 |
| 1724279700 | 109.07 | 3.38 | 3.20 | 106.17 | 109.11 | 105.61 | 328393 |
| 1724193300 | 105.69 | -1.46 | -1.36 | 107.43 | 107.47 | 105.45 | 342361 |
| 1724106900 | 107.15 | 1.6 | 1.52 | 105.55 | 107.19 | 104.57 | 335205 |
| 1723847700 | 105.55 | 3.91 | 3.85 | 101.78 | 105.63 | 101.6 | 470740 |
| 1723761300 | 101.64 | -0.37 | -0.36 | 103.5 | 104.11 | 100.77 | 547526 |
| 1723674900 | 102.01 | -0.62 | -0.60 | 102.72 | 103.45 | 100.94 | 471373 |
| 1723588500 | 102.63 | 2.37 | 2.36 | 101.36 | 102.69 | 101.02 | 535035 |
| 1723502100 | 100.26 | -1.47 | -1.45 | 102.15 | 103.39 | 100.085 | 672179 |
| 1723242900 | 101.73 | -0.58 | -0.57 | 102.31 | 103.23 | 100.08 | 430902 |
| 1723156500 | 102.31 | 1.81 | 1.80 | 100.06 | 104.24 | 96.79 | 1000757 |
| 1723070100 | 100.5 | -0.21 | -0.21 | 101.61 | 103.635 | 100.27 | 1516357 |
| 1722983700 | 100.71 | 3.2 | 3.28 | 98 | 101.92 | 98 | 674175 |
| 1722897300 | 97.51 | -5.01 | -4.89 | 96.52 | 99.92 | 95.4599 | 590788 |
| 1722638100 | 102.52 | -3.71 | -3.49 | 103.41 | 103.58 | 100.77 | 761723 |
| 1722551700 | 106.23 | -0.97 | -0.90 | 108 | 109.3 | 104.85 | 694435 |
| 1722465300 | 107.2 | 1.93 | 1.83 | 107 | 108.51 | 105.7 | 731705 |
| 1722378900 | 105.27 | 0.72 | 0.69 | 105 | 106.54 | 104.19 | 539208 |
| 1722292500 | 104.55 | 0.66 | 0.64 | 104.31 | 105.28 | 103.12 | 335562 |
| 1722033300 | 103.89 | 1.83 | 1.79 | 104.23 | 104.77 | 102.22 | 466044 |
| 1721946900 | 102.06 | -0.53 | -0.52 | 102.56 | 103.45 | 100.66 | 573748 |
| 1721860500 | 102.59 | -3.28 | -3.10 | 105.36 | 105.77 | 102.29 | 610742 |
| 1721774100 | 105.87 | 2.2 | 2.12 | 103.64 | 106.27 | 103.63 | 587873 |
| 1721687700 | 103.67 | 2.12 | 2.09 | 102.5 | 103.94 | 101.8 | 617198 |
| 1721428500 | 101.55 | -1.38 | -1.34 | 103.04 | 103.31 | 101.15 | 476107 |
| 1721342100 | 102.93 | -0.38 | -0.37 | 103.68 | 104.28 | 101.41 | 425391 |
| 1721255700 | 103.31 | -1.83 | -1.74 | 103.81 | 105.13 | 103.1 | 877586 |
| 1721169300 | 105.14 | -1.77 | -1.66 | 107.12 | 107.9725 | 104.08 | 881622 |
| 1721082900 | 106.91 | -1.39 | -1.28 | 108.69 | 108.69 | 106.75 | 1005556 |
| 1720823700 | 108.3 | 1.48 | 1.39 | 107.5 | 108.71 | 106.88 | 856561 |
| 1720737300 | 106.82 | 0.88 | 0.83 | 106.95 | 107.22 | 105.78 | 765274 |
| 1720650900 | 105.94 | 1.69 | 1.62 | 105.28 | 106.035 | 104.32 | 631353 |
| 1720564500 | 104.25 | -0.63 | -0.60 | 105.03 | 105.905 | 104.04 | 649552 |
| 1720478100 | 104.88 | 1.21 | 1.17 | 104.21 | 105.47 | 104.21 | 358050 |
| 1720218900 | 103.67 | -0.47 | -0.45 | 104.11 | 104.87 | 102.6 | 371890 |
| 1720040640 | 104.14 | 1.19 | 1.16 | 103 | 104.22 | 102.585 | 627883 |
| 1719959700 | 102.95 | 0.21 | 0.20 | 103.14 | 104.09 | 101.87 | 637011 |
| 1719873300 | 102.74 | -3.37 | -3.18 | 104.59 | 104.745 | 101.95 | 695497 |
| 1719614100 | 106.11 | 0 | 0.00 | 106.11 | 106.11 | 106.11 | 0 |
| 1719527700 | 106.11 | 1.84 | 1.76 | 104.13 | 106.56 | 104.13 | 1000382 |
| 1719441300 | 104.27 | 1.15 | 1.12 | 103.05 | 104.755 | 102.04 | 875092 |
| 1719354900 | 103.12 | 1.27 | 1.25 | 101.85 | 103.4 | 100.71 | 853033 |
| 1719268500 | 101.85 | -0.21 | -0.21 | 101.95 | 104.05 | 101.18 | 901575 |
| 1719009300 | 102.06 | 2.68 | 2.70 | 100.14 | 103.45 | 100.14 | 1536078 |
| 1718922900 | 99.38 | 0.84 | 0.85 | 99.17 | 101.44 | 98.91 | 617327 |
| 1718750100 | 98.54 | 4.79 | 5.11 | 94 | 99.47 | 93.46 | 958528 |
| 1718663700 | 93.75 | 0.87 | 0.94 | 92.83 | 94.06 | 92.8 | 621433 |
| 1718404500 | 92.88 | 0.53 | 0.57 | 92.91 | 93.78 | 91.73 | 943595 |
| 1718318100 | 92.35 | -1.46 | -1.56 | 93.61 | 94.42 | 91.36 | 799020 |
| 1718231700 | 93.81 | -1.93 | -2.02 | 97.72 | 99.45 | 93.38 | 971706 |
| 1718145300 | 95.74 | -1.14 | -1.18 | 96.45 | 96.815 | 94.8 | 472254 |
| 1718058900 | 96.88 | -0.78 | -0.80 | 97.14 | 97.88 | 96.31 | 437225 |
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
