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 | 1.47 | 1.34825277447 | 109.03 | 112.92 | 108.845 | 1245199 | 111.6033835 | CS |
| 4 | -6.82 | -5.81316058643 | 117.32 | 118.69 | 106.7901 | 1291004 | 112.10240738 | CS |
| 12 | 7.77 | 7.56351601285 | 102.73 | 118.69 | 101.72 | 1561094 | 110.29457812 | CS |
| 26 | 21.14 | 23.6571172784 | 89.36 | 118.69 | 87.95 | 1595397 | 104.37603467 | CS |
| 52 | 26.91 | 32.1928460342 | 83.59 | 118.69 | 77.22 | 1674961 | 96.21626036 | CS |
| 156 | 11.53 | 11.649994948 | 98.97 | 124.22 | 75.37 | 1839883 | 100.17703013 | CS |
| 260 | 7.57 | 7.35451277567 | 102.93 | 124.22 | 38.62 | 2113637 | 88.66357968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 111.18 | -1.58 | -1.40 | 111.8775 | 112.355 | 110.65 | 982060 |
| 1713998400 | 112.76 | 0.71 | 0.63 | 111.66 | 112.92 | 111.39 | 1174164 |
| 1713912000 | 112.05 | 0.58 | 0.52 | 111.7 | 112.3 | 111.38 | 1499566 |
| 1713825600 | 111.47 | 0.86 | 0.78 | 111.39 | 112.13 | 110.51 | 1084925 |
| 1713566400 | 110.61 | 1.91 | 1.76 | 109.03 | 110.748 | 108.845 | 1470959 |
| 1713480000 | 108.7 | 1.35 | 1.26 | 108.19 | 108.9 | 107.66 | 1450402 |
| 1713393600 | 107.35 | -0.24 | -0.22 | 108.18 | 108.465 | 106.7901 | 1230413 |
| 1713307200 | 107.59 | -0.77 | -0.71 | 107.46 | 108.14 | 107.27 | 1179293 |
| 1713220800 | 108.36 | -1.33 | -1.21 | 111.47 | 111.67 | 108.12 | 1438458 |
| 1712961600 | 109.69 | -1.64 | -1.47 | 110.6 | 111.49 | 109.26 | 1754626 |
| 1712875200 | 111.33 | -1.39 | -1.23 | 112.37 | 112.44 | 110.65 | 1728744 |
| 1712788800 | 112.72 | -1.58 | -1.38 | 112.79 | 113.665 | 111.86 | 1445610 |
| 1712702400 | 114.3 | -1.18 | -1.02 | 115.62 | 116.08 | 113.29 | 1375278 |
| 1712616000 | 115.48 | -0.23 | -0.20 | 115.83 | 116.28 | 115.23 | 1145380 |
| 1712356800 | 115.71 | -0.18 | -0.16 | 115.43 | 116.33 | 115.09 | 1042379 |
| 1712270400 | 115.89 | -0.98 | -0.84 | 117.71 | 118.69 | 115.55 | 1192138 |
| 1712184000 | 116.87 | 0.57 | 0.49 | 116.24 | 117.5 | 116.01 | 1128032 |
| 1712097600 | 116.3 | 0.01 | 0.01 | 116.225 | 117.03 | 115.99 | 1212718 |
| 1712011200 | 116.29 | -1.11 | -0.95 | 117.32 | 117.38 | 115.93 | 828911 |
| 1711665600 | 117.4 | 0.38 | 0.32 | 117.49 | 117.92 | 117.08 | 1177335 |
| 1711579200 | 117.02 | 1.2 | 1.04 | 116.44 | 117.17 | 116.27 | 1296675 |
| 1711492800 | 115.82 | 0.19 | 0.16 | 115.57 | 116.3 | 115.31 | 1224002 |
| 1711406400 | 115.63 | 1.03 | 0.90 | 114.6 | 115.92 | 114.6 | 1298057 |
| 1711147200 | 114.6 | -1.09 | -0.94 | 116.05 | 116.62 | 114.53 | 1274521 |
| 1711060800 | 115.69 | 0.36 | 0.31 | 115.78 | 116.5 | 115.39 | 1415605 |
| 1710974400 | 115.33 | 1.53 | 1.34 | 113.27 | 115.57 | 112.91 | 1615670 |
| 1710888000 | 113.8 | 0.72 | 0.64 | 113.08 | 114.18 | 113.08 | 1462109 |
| 1710801600 | 113.08 | 0.24 | 0.21 | 112.91 | 113.88 | 112.4204 | 1368557 |
| 1710542400 | 112.84 | 1.1 | 0.98 | 111.17 | 113.03 | 111.17 | 3068359 |
| 1710456000 | 111.74 | -1.09 | -0.97 | 112.5 | 112.95 | 110.88 | 1876322 |
| 1710369600 | 112.83 | 1.09 | 0.98 | 111.84 | 113.505 | 111.81 | 1629440 |
| 1710283200 | 111.74 | 0.22 | 0.20 | 111.75 | 112.27 | 111.015 | 1501107 |
| 1710196800 | 111.52 | 0.42 | 0.38 | 110.19 | 111.6 | 110.19 | 1242193 |
| 1709941200 | 111.1 | 0.38 | 0.34 | 111.41 | 111.91 | 110.8 | 1439108 |
| 1709854800 | 110.72 | 1.11 | 1.01 | 110 | 111.37 | 109.82 | 1721758 |
| 1709768400 | 109.61 | 0.68 | 0.62 | 109.52 | 109.83 | 108.1101 | 1346545 |
| 1709682000 | 108.93 | 1.84 | 1.72 | 106.86 | 109.34 | 106.74 | 1785588 |
| 1709595600 | 107.09 | -0.92 | -0.85 | 107.6 | 108.3 | 106.64 | 1539993 |
| 1709336400 | 108.01 | -0.98 | -0.90 | 108.84 | 109.12 | 107.41 | 1361470 |
| 1709250000 | 108.99 | 0.98 | 0.91 | 108.91 | 109.255 | 108.075 | 2455123 |
| 1709163600 | 108.01 | 0.34 | 0.32 | 107.41 | 108.69 | 107.41 | 1181410 |
| 1709077200 | 107.67 | 0.62 | 0.58 | 107.05 | 108.04 | 107.05 | 945881 |
| 1708990800 | 107.05 | -1.02 | -0.94 | 107.87 | 108.38 | 106.77 | 1378115 |
| 1708731600 | 108.07 | -0.25 | -0.23 | 108.71 | 109.49 | 108.07 | 1815491 |
| 1708645200 | 108.32 | 0.66 | 0.61 | 107.73 | 108.75 | 107.65 | 1513328 |
| 1708558800 | 107.66 | 0.35 | 0.33 | 107.56 | 107.84 | 106.69 | 1304399 |
| 1708472400 | 107.31 | 0.03 | 0.03 | 106.39 | 108.2699 | 106.1389 | 1249399 |
| 1708126800 | 107.28 | -2.01 | -1.84 | 107.44 | 108.22 | 107.01 | 1340741 |
| 1708040400 | 109.29 | 2.89 | 2.72 | 107.19 | 110.12 | 107.02 | 2473908 |
| 1707954000 | 106.4 | 1.16 | 1.10 | 105.72 | 107.32 | 105.61 | 1627572 |
| 1707867600 | 105.24 | -1.99 | -1.86 | 107.36 | 107.53 | 104.02 | 1982115 |
| 1707781200 | 107.23 | 1.65 | 1.56 | 105.88 | 108.11 | 105.84 | 1907533 |
| 1707522000 | 105.58 | -3.03 | -2.79 | 107.52 | 107.65 | 105 | 2613151 |
| 1707435600 | 108.61 | -0.52 | -0.48 | 108.74 | 109.63 | 107.39 | 1844517 |
| 1707349200 | 109.13 | 5.74 | 5.55 | 105.64 | 109.47 | 103.28 | 4004737 |
| 1707262800 | 103.39 | 0.66 | 0.64 | 102.72 | 103.86 | 102.6 | 2050714 |
| 1707176400 | 102.73 | -0.48 | -0.47 | 102.01 | 103.32 | 101.72 | 1834002 |
| 1706917200 | 103.21 | 0.52 | 0.51 | 102.73 | 103.66 | 102.25 | 1523201 |
| 1706830800 | 102.69 | -2.24 | -2.13 | 103.96 | 104.13 | 100.6 | 2286591 |
| 1706744400 | 104.93 | -1.7 | -1.59 | 106.48 | 106.8 | 104.74 | 2240939 |
| 1706658000 | 106.63 | 1.05 | 0.99 | 105.29 | 106.68 | 105.15 | 1473168 |
| 1706571600 | 105.58 | -0.64 | -0.60 | 105.87 | 106.07 | 104.8101 | 1209813 |
| 1706312400 | 106.22 | 0.45 | 0.43 | 106 | 106.32 | 105.73 | 1171819 |
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
