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 | 1.94 | 1.82915330945 | 106.06 | 109.48 | 104.02 | 661758 | 106.0616151 | CS |
| 4 | -0.06 | -0.0555247084953 | 108.06 | 113.3 | 104.02 | 738646 | 108.11729184 | CS |
| 12 | 12.27 | 12.8172986525 | 95.73 | 113.3 | 95.73 | 820363 | 105.77603846 | CS |
| 26 | 20.24 | 23.0628988149 | 87.76 | 113.3 | 78.69 | 1056649 | 93.840333 | CS |
| 52 | 6 | 5.88235294118 | 102 | 113.3 | 72.335 | 1200868 | 88.06484389 | CS |
| 156 | 6 | 5.88235294118 | 102 | 113.3 | 72.335 | 1200868 | 88.06484389 | CS |
| 260 | 6 | 5.88235294118 | 102 | 113.3 | 72.335 | 1200868 | 88.06484389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 107.65 | -0.05 | -0.05 | 108.45 | 109.48 | 107.12 | 545517 |
| 1721947200 | 107.7 | 0.65 | 0.61 | 107.23 | 109.3 | 106.63 | 641562 |
| 1721860800 | 107.05 | 1.47 | 1.39 | 105.07 | 108.07 | 104.675 | 714189 |
| 1721774400 | 105.58 | -0.05 | -0.05 | 105.69 | 106.61 | 105.19 | 719478 |
| 1721688000 | 105.63 | 1.29 | 1.24 | 105.9 | 106.26 | 104.77 | 552877 |
| 1721428800 | 104.34 | -1.32 | -1.25 | 106.06 | 106.08 | 104.02 | 680685 |
| 1721342400 | 105.66 | 0.84 | 0.80 | 105.99 | 106.68 | 105.435 | 944249 |
| 1721256000 | 104.82 | -1.97 | -1.84 | 106.33 | 106.55 | 104.57 | 691738 |
| 1721169600 | 106.79 | 0.25 | 0.23 | 106.92 | 107.69 | 105.71 | 1111290 |
| 1721083200 | 106.54 | -4.52 | -4.07 | 111.22 | 111.39 | 106.4 | 1221780 |
| 1720824000 | 111.06 | 1.12 | 1.02 | 110.78 | 111.735 | 109.94 | 592988 |
| 1720737600 | 109.94 | -0.03 | -0.03 | 110.39 | 111.1949 | 109.65 | 552065 |
| 1720651200 | 109.97 | -0.78 | -0.70 | 110.64 | 111.69 | 109.655 | 510185 |
| 1720564800 | 110.75 | -1.43 | -1.27 | 112.33 | 112.93 | 110.6 | 405410 |
| 1720478400 | 112.18 | 1.4 | 1.26 | 111.16 | 112.879 | 110.78 | 566308 |
| 1720219200 | 110.78 | -1.74 | -1.55 | 112.56 | 113.3 | 110.77 | 1470996 |
| 1720040640 | 112.52 | 2.37 | 2.15 | 110.58 | 112.934 | 110.58 | 632142 |
| 1719960000 | 110.15 | 2.58 | 2.40 | 107.8 | 110.16 | 107.47 | 676475 |
| 1719873600 | 107.57 | -0.46 | -0.43 | 108.06 | 108.5 | 107.02 | 611214 |
| 1719614400 | 108.03 | 0 | 0.00 | 108.03 | 108.03 | 108.03 | 0 |
| 1719528000 | 108.03 | 0.38 | 0.35 | 107.78 | 108.27 | 107.08 | 381184 |
| 1719441600 | 107.65 | 0.54 | 0.50 | 106.14 | 108.44 | 106 | 978610 |
| 1719355200 | 107.11 | 0.34 | 0.32 | 106.93 | 107.14 | 105.91 | 650623 |
| 1719268800 | 106.77 | -0.12 | -0.11 | 106.87 | 108.68 | 105.97 | 788219 |
| 1719009600 | 106.89 | 1.52 | 1.44 | 104.73 | 107.46 | 103.75 | 1483817 |
| 1718923200 | 105.37 | 0.85 | 0.81 | 104.46 | 106.07 | 103.4 | 926850 |
| 1718750400 | 104.52 | 0.52 | 0.50 | 103.9 | 104.93 | 103.265 | 715961 |
| 1718664000 | 104 | -1.17 | -1.11 | 104.95 | 106.1 | 100.76 | 1479654 |
| 1718404800 | 105.17 | -2.26 | -2.10 | 106.98 | 107.05 | 104.66 | 760954 |
| 1718318400 | 107.43 | -0.51 | -0.47 | 107.41 | 107.63 | 106.195 | 474522 |
| 1718232000 | 107.94 | 0.27 | 0.25 | 107.99 | 108.64 | 107.3929 | 652073 |
| 1718145600 | 107.67 | -0.25 | -0.23 | 107.44 | 108.46 | 106.21 | 767663 |
| 1718059200 | 107.92 | 0.15 | 0.14 | 107.77 | 108.575 | 106.63 | 531167 |
| 1717800000 | 107.77 | -0.53 | -0.49 | 107.59 | 108.65 | 107.305 | 503354 |
| 1717713600 | 108.3 | 1.02 | 0.95 | 107.51 | 109.53 | 107.28 | 689349 |
| 1717627200 | 107.28 | -0.3 | -0.28 | 107.585 | 108.46 | 107.15 | 831153 |
| 1717540800 | 107.58 | -0.6 | -0.55 | 108.02 | 108.57 | 106.61 | 652210 |
| 1717454400 | 108.18 | -0.89 | -0.82 | 109.31 | 110.99 | 107.495 | 729351 |
| 1717195200 | 109.07 | 1.3 | 1.21 | 107.88 | 109.985 | 107.43 | 774529 |
| 1717108800 | 107.77 | -1.06 | -0.97 | 108.81 | 111.07 | 107.25 | 1107990 |
| 1717022400 | 108.83 | 0.22 | 0.20 | 108.21 | 110.51 | 107.7 | 641313 |
| 1716936000 | 108.61 | 1.12 | 1.04 | 107.5 | 108.85 | 106.805 | 1119653 |
| 1716590400 | 107.49 | 1.75 | 1.66 | 106.16 | 108.58 | 106.03 | 559392 |
| 1716504000 | 105.74 | -1.23 | -1.15 | 106.87 | 107.19 | 104.95 | 539247 |
| 1716417600 | 106.97 | -0.56 | -0.52 | 107.82 | 108.7 | 106.31 | 908393 |
| 1716331200 | 107.53 | -0.07 | -0.07 | 106.93 | 108.72 | 106.85 | 952547 |
| 1716244800 | 107.6 | 2.25 | 2.14 | 105.35 | 107.8 | 104.835 | 986864 |
| 1715985600 | 105.35 | 0.65 | 0.62 | 105.25 | 105.98 | 104.52 | 519187 |
| 1715899200 | 104.7 | -0.38 | -0.36 | 105.44 | 105.7 | 104.095 | 687319 |
| 1715812800 | 105.08 | 2.84 | 2.78 | 104.51 | 105.46 | 102.755 | 1067439 |
| 1715726400 | 102.24 | 2.85 | 2.87 | 99.69 | 102.49 | 99.44 | 1026904 |
| 1715640000 | 99.39 | -0.61 | -0.61 | 100.12 | 101.06 | 98.9938 | 699729 |
| 1715380800 | 100 | 1.8 | 1.83 | 98.72 | 101.4 | 98.52 | 1213148 |
| 1715294400 | 98.2 | -0.07 | -0.07 | 100 | 100.9 | 97.37 | 1043636 |
| 1715208000 | 98.27 | -0.53 | -0.54 | 98.35 | 99.485 | 97.5 | 1313460 |
| 1715121600 | 98.8 | 0.29 | 0.29 | 98.5 | 99.0889 | 98 | 1054985 |
| 1715035200 | 98.51 | 0.19 | 0.19 | 98.53 | 100.27 | 98 | 1108590 |
| 1714776000 | 98.32 | 2.99 | 3.14 | 95.73 | 98.99 | 95.73 | 1323652 |
| 1714689600 | 95.33 | -0.38 | -0.40 | 96.34 | 96.67 | 95.2 | 611736 |
| 1714603200 | 95.71 | 1.04 | 1.10 | 94.76 | 96.64 | 94.72 | 835673 |
| 1714516800 | 94.67 | -1.82 | -1.89 | 95.75 | 96.22 | 94.63 | 683558 |
| 1714430400 | 96.49 | -0.27 | -0.28 | 97.08 | 97.23 | 95.7 | 607046 |
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
