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 | 0.45 | 0.432069131061 | 104.15 | 105.6 | 102.86 | 756 | 104.0660804 | SP |
| 4 | 4.19 | 4.1728911463 | 100.41 | 105.6 | 96.7831 | 3411 | 98.71695766 | SP |
| 12 | 0.65 | 0.625300625301 | 103.95 | 109.27 | 96.7831 | 3274 | 102.94023334 | SP |
| 26 | 21.23 | 25.46479549 | 83.37 | 109.27 | 83.37 | 2639 | 101.10220445 | SP |
| 52 | 16.87 | 19.2294540066 | 87.73 | 109.27 | 78.94 | 2160 | 95.37460298 | SP |
| 156 | -14.93 | -12.4905881369 | 119.53 | 126.0828 | 70.74 | 4346 | 104.11522273 | SP |
| 260 | 43.38 | 70.8591963411 | 61.22 | 126.0828 | 29.162 | 5456 | 95.69141368 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 104.6 | -0.37 | -0.35 | 105.6 | 105.6 | 104.6 | 226 |
| 1715294100 | 104.9718 | 1.31 | 1.26 | 103.71 | 104.9718 | 103.71 | 1087 |
| 1715207700 | 103.6639 | -0.42 | -0.41 | 102.86 | 103.6639 | 102.86 | 1232 |
| 1715121300 | 104.0882 | -0.43 | -0.41 | 104.94 | 105.21 | 104.0882 | 628 |
| 1715034900 | 104.5153 | 1.19 | 1.15 | 104.09 | 104.5153 | 104.09 | 93 |
| 1714775700 | 103.33 | 0.99 | 0.97 | 104.15 | 104.15 | 103.27 | 740 |
| 1714689300 | 102.34 | 2.07 | 2.06 | 101.86 | 102.34 | 101.79 | 3339 |
| 1714602900 | 100.27 | -0.54 | -0.53 | 100.17 | 101.27 | 100.17 | 126 |
| 1714516500 | 100.8085 | -2.26 | -2.19 | 102.06 | 102.06 | 100.8085 | 998 |
| 1714430100 | 103.0654 | 0.62 | 0.61 | 102.96 | 103.07 | 102.78 | 1810 |
| 1714170900 | 102.4433 | 1.78 | 1.77 | 102.4433 | 102.4433 | 102.4433 | 38 |
| 1714084500 | 100.6628 | -0.54 | -0.53 | 99.7 | 100.77 | 98.83 | 3118 |
| 1713998100 | 101.2 | -0.46 | -0.45 | 101.71 | 101.71 | 100.7641 | 1605 |
| 1713911700 | 101.6559 | 2.92 | 2.95 | 99.25 | 101.6559 | 99.25 | 502 |
| 1713825300 | 98.7409 | 1.32 | 1.36 | 98.48 | 98.7409 | 98.48 | 151 |
| 1713566100 | 97.42 | 0.64 | 0.66 | 96.83 | 97.43 | 96.82 | 743 |
| 1713479700 | 96.7831 | -0.05 | -0.05 | 97.4 | 97.4 | 96.7831 | 271 |
| 1713393300 | 96.8348 | -0.87 | -0.89 | 98.41 | 98.41 | 96.8348 | 724 |
| 1713306900 | 97.7048 | -0.35 | -0.36 | 97.49 | 97.92 | 97.34 | 50550 |
| 1713220500 | 98.0569 | -0.88 | -0.89 | 99.71 | 99.71 | 97.9001 | 263 |
| 1712961300 | 98.94 | -2.11 | -2.09 | 100.41 | 100.41 | 98.94 | 201 |
| 1712874900 | 101.05 | 0.16 | 0.16 | 100.97 | 101.235 | 100.49 | 1069 |
| 1712788500 | 100.8911 | -3.24 | -3.12 | 101.52 | 101.83 | 100.62 | 2220 |
| 1712702100 | 104.1359 | -0.04 | -0.04 | 104.81 | 104.81 | 103.74 | 3313 |
| 1712615700 | 104.1799 | 0.21 | 0.20 | 104.54 | 104.54 | 104.15 | 751 |
| 1712356500 | 103.9684 | -0.09 | -0.09 | 103.75 | 103.9684 | 103.75 | 438 |
| 1712270100 | 104.06 | -1.96 | -1.85 | 107.32 | 107.32 | 104.06 | 290 |
| 1712183700 | 106.0249 | 0.27 | 0.25 | 105.39 | 106.0249 | 105.39 | 318 |
| 1712097300 | 105.7584 | -3.2 | -2.94 | 107.43 | 107.43 | 105.18 | 1251 |
| 1712010900 | 108.9565 | -0.08 | -0.08 | 109.25 | 109.25 | 108.75 | 264 |
| 1711665300 | 109.04 | 0.87 | 0.81 | 107.5 | 109.27 | 107.5 | 4837 |
| 1711578900 | 108.1671 | 2.66 | 2.52 | 106.3 | 108.1671 | 106.3 | 393 |
| 1711492500 | 105.5089 | 0.24 | 0.23 | 105.86 | 105.86 | 105.5089 | 712 |
| 1711406100 | 105.27 | -0.9 | -0.85 | 106.48 | 106.48 | 105.27 | 229 |
| 1711146900 | 106.1705 | -0.68 | -0.64 | 106.96 | 106.96 | 106.1 | 1895 |
| 1711060500 | 106.85 | 0.95 | 0.90 | 105.96 | 107.2172 | 105.96 | 722 |
| 1710974100 | 105.9 | 1.95 | 1.88 | 103.4 | 106.25 | 103.4 | 1120 |
| 1710887700 | 103.95 | 0.65 | 0.63 | 103.0937 | 103.95 | 103.0937 | 3103 |
| 1710801300 | 103.3 | -0.52 | -0.50 | 103.98 | 103.98 | 103.3 | 630 |
| 1710542100 | 103.8155 | 0.97 | 0.94 | 102.52 | 103.83 | 102.52 | 663 |
| 1710455700 | 102.8457 | -1.67 | -1.60 | 103.24 | 103.24 | 102.8457 | 1764 |
| 1710369300 | 104.52 | 0.78 | 0.75 | 103.53 | 105 | 103.53 | 1458 |
| 1710282900 | 103.7399 | 0.19 | 0.18 | 103.47 | 104.2 | 103.47 | 1543 |
| 1710196500 | 103.5485 | -0.67 | -0.64 | 103.97 | 103.97 | 103.1751 | 1906 |
| 1709940900 | 104.2192 | -0.42 | -0.40 | 105.49 | 105.49 | 104.1 | 1104 |
| 1709854500 | 104.6372 | 0.34 | 0.33 | 105.2 | 105.2 | 104.55 | 2371 |
| 1709768100 | 104.2943 | -1.4 | -1.33 | 105.87 | 105.87 | 103.8 | 9885 |
| 1709681700 | 105.6981 | -0.43 | -0.41 | 105.86 | 106.6483 | 105.48 | 64986 |
| 1709595300 | 106.1313 | -1.2 | -1.11 | 106.56 | 106.57 | 105.96 | 5223 |
| 1709336100 | 107.327 | 0.5 | 0.47 | 105.9 | 107.327 | 105.9 | 446 |
| 1709249700 | 106.826 | 1.92 | 1.83 | 106.16 | 107.06 | 105.8985 | 616 |
| 1709163300 | 104.91 | -1.34 | -1.26 | 105.17 | 105.41 | 104.9 | 1123 |
| 1709076900 | 106.2533 | 1.64 | 1.57 | 105.34 | 106.39 | 105.34 | 1158 |
| 1708990500 | 104.61 | -0.2 | -0.19 | 104.57 | 105.19 | 104.57 | 664 |
| 1708731300 | 104.8055 | 1.2 | 1.15 | 104.08 | 104.99 | 103.935 | 376 |
| 1708644900 | 103.61 | 0.47 | 0.46 | 103.8052 | 103.8052 | 103.6001 | 345 |
| 1708558500 | 103.14 | 0.21 | 0.20 | 102.89 | 103.14 | 102.38 | 517 |
| 1708472100 | 102.93 | -1.21 | -1.16 | 102.85 | 103.0635 | 102.85 | 1111 |
| 1708126500 | 104.1383 | -1.44 | -1.37 | 103.95 | 105 | 103.95 | 854 |
| 1708040100 | 105.58 | 1.96 | 1.89 | 105.4455 | 105.58 | 105.32 | 359 |
| 1707953700 | 103.62 | 1.58 | 1.55 | 103.32 | 103.79 | 102.46 | 6750 |
| 1707867300 | 102.0356 | -3.7 | -3.50 | 102.12 | 102.5701 | 101.2 | 2913 |
| 1707780900 | 105.7359 | 2.64 | 2.56 | 103.39 | 105.7359 | 103.39 | 425 |
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
