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 | 1.05 | 0.974658869396 | 107.73 | 110.45 | 104.48 | 96638 | 107.15096879 | CS |
| 4 | 10.05 | 10.1792768156 | 98.73 | 110.45 | 96.71 | 97261 | 103.38115296 | CS |
| 12 | -1.12 | -1.01910828025 | 109.9 | 111.5581 | 95.42 | 114706 | 102.39637529 | CS |
| 26 | 17.78 | 19.5384615385 | 91 | 124.11 | 90.97 | 129673 | 107.45369847 | CS |
| 52 | 29 | 36.3499623966 | 79.78 | 124.11 | 72.81 | 119791 | 96.36845426 | CS |
| 156 | 31.32 | 40.4337722696 | 77.46 | 124.11 | 54.9023 | 82540 | 82.91525515 | CS |
| 260 | 43.77 | 67.3281033687 | 65.01 | 124.11 | 46.64 | 80191 | 77.99222007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 108.78 | 0.56 | 0.52 | 109.65 | 110.45 | 108.0747 | 85050 |
| 1721947200 | 108.22 | 1.86 | 1.75 | 107.45 | 109.76 | 107.19 | 97947 |
| 1721860800 | 106.36 | -1.87 | -1.73 | 107.74 | 108.59 | 105.94 | 70970 |
| 1721774400 | 108.23 | 1.4 | 1.31 | 106.1 | 109.3899 | 105.49 | 129298 |
| 1721688000 | 106.83 | 1 | 0.94 | 106.44 | 106.93 | 104.48 | 69769 |
| 1721428800 | 105.83 | -1.8 | -1.67 | 108.32 | 108.58 | 105.6 | 77712 |
| 1721342400 | 107.63 | -0.38 | -0.35 | 107.38 | 110.14 | 106.83 | 92161 |
| 1721256000 | 108.01 | -0.28 | -0.26 | 108.34 | 109.2 | 106.75 | 165988 |
| 1721169600 | 108.29 | 4.32 | 4.16 | 105 | 108.625 | 104.825 | 92726 |
| 1721083200 | 103.97 | 2.37 | 2.33 | 102.27 | 105.79 | 102.26 | 124333 |
| 1720824000 | 101.6 | 0.16 | 0.16 | 102.65 | 104.52 | 101.42 | 112859 |
| 1720737600 | 101.44 | 3.49 | 3.56 | 99.71 | 102.13 | 99.71 | 88733 |
| 1720651200 | 97.95 | 1 | 1.03 | 97.67 | 98.575 | 97.33 | 65251 |
| 1720564800 | 96.95 | -2.17 | -2.19 | 99.06 | 99.19 | 96.82 | 113058 |
| 1720478400 | 99.12 | 1.67 | 1.71 | 98.17 | 99.6 | 98.17 | 123670 |
| 1720219200 | 97.45 | -1.09 | -1.11 | 98.22 | 98.425 | 97.02 | 83963 |
| 1720040640 | 98.54 | -0.12 | -0.12 | 99.01 | 99.6 | 98.31 | 24703 |
| 1719960000 | 98.66 | 0.89 | 0.91 | 97.64 | 99.09 | 97.45 | 84267 |
| 1719873600 | 97.77 | -0.67 | -0.68 | 98.73 | 98.81 | 96.71 | 93075 |
| 1719614400 | 98.44 | 0.76 | 0.78 | 98.57 | 99.13 | 97.05 | 270665 |
| 1719528000 | 97.68 | 0.16 | 0.16 | 97.86 | 98.345 | 97.12 | 59339 |
| 1719441600 | 97.52 | -0.1 | -0.10 | 97.19 | 97.87 | 96.68 | 74678 |
| 1719355200 | 97.62 | -0.95 | -0.96 | 98.15 | 98.435 | 96.88 | 86937 |
| 1719268800 | 98.57 | 0 | 0.00 | 98.38 | 99.295 | 98.19 | 69937 |
| 1719009600 | 98.57 | 1.53 | 1.58 | 97.1 | 98.76 | 96.31 | 222498 |
| 1718923200 | 97.04 | -0.87 | -0.89 | 97.25 | 97.71 | 96.24 | 103916 |
| 1718750400 | 97.91 | 0.94 | 0.97 | 96.82 | 98.28 | 96.53 | 74821 |
| 1718664000 | 96.97 | 0.7 | 0.73 | 96.11 | 97.2875 | 96.08 | 144984 |
| 1718404800 | 96.27 | -2.04 | -2.08 | 97.22 | 97.27 | 95.42 | 167211 |
| 1718318400 | 98.31 | -1.93 | -1.93 | 99.11 | 99.97 | 96.5 | 176249 |
| 1718232000 | 100.24 | 1.75 | 1.78 | 99.91 | 101.66 | 99.86 | 77926 |
| 1718145600 | 98.49 | -0.62 | -0.63 | 98.5 | 99.1 | 97.54 | 73241 |
| 1718059200 | 99.11 | 0.11 | 0.11 | 98.13 | 99.49 | 97.755 | 105275 |
| 1717800000 | 99 | -0.92 | -0.92 | 99.86 | 99.86 | 98.31 | 61459 |
| 1717713600 | 99.92 | -1 | -0.99 | 100.81 | 100.9 | 99.06 | 109809 |
| 1717627200 | 100.92 | -0.96 | -0.94 | 101.75 | 102.43 | 100.25 | 135331 |
| 1717540800 | 101.88 | 1.51 | 1.50 | 102.36 | 103.055 | 100.52 | 298739 |
| 1717454400 | 100.37 | -2.29 | -2.23 | 103.85 | 104.6599 | 100.17 | 129128 |
| 1717195200 | 102.66 | 0.7 | 0.69 | 102.29 | 102.99 | 101.085 | 155200 |
| 1717108800 | 101.96 | 1.82 | 1.82 | 100.48 | 101.98 | 100.3359 | 103751 |
| 1717022400 | 100.14 | -1.25 | -1.23 | 100.48 | 101.68 | 99.66 | 196689 |
| 1716936000 | 101.39 | -1.13 | -1.10 | 102.95 | 103 | 101.06 | 89290 |
| 1716590400 | 102.52 | 0.33 | 0.32 | 102.37 | 102.58 | 101.1301 | 102377 |
| 1716504000 | 102.19 | -0.43 | -0.42 | 102.75 | 103.63 | 101.57 | 120816 |
| 1716417600 | 102.62 | -1.45 | -1.39 | 103.89 | 104.11 | 102.11 | 72926 |
| 1716331200 | 104.07 | -0.37 | -0.35 | 104.33 | 104.79 | 103.7825 | 73293 |
| 1716244800 | 104.44 | -0.46 | -0.44 | 105.18 | 105.84 | 104.31 | 70919 |
| 1715985600 | 104.9 | -0.58 | -0.55 | 105.98 | 106.27 | 104.64 | 112801 |
| 1715899200 | 105.48 | -0.42 | -0.40 | 105.63 | 106.51 | 103.82 | 114167 |
| 1715812800 | 105.9 | 0.15 | 0.14 | 106.78 | 108.775 | 105.81 | 111934 |
| 1715726400 | 105.75 | 0.52 | 0.49 | 105 | 105.93 | 103.76 | 134552 |
| 1715640000 | 105.23 | -1.01 | -0.95 | 106.42 | 107.48 | 104.81 | 128389 |
| 1715380800 | 106.24 | -0.6 | -0.56 | 107.38 | 107.79 | 106.17 | 94628 |
| 1715294400 | 106.84 | -1.17 | -1.08 | 108.1 | 108.55 | 106.57 | 100997 |
| 1715208000 | 108.01 | 0.86 | 0.80 | 107.11 | 108.94 | 106.8 | 100637 |
| 1715121600 | 107.15 | 0.16 | 0.15 | 107.35 | 108.5 | 106.67 | 192047 |
| 1715035200 | 106.99 | 0.02 | 0.02 | 106.8 | 109 | 106.42 | 170407 |
| 1714776000 | 106.97 | -8.73 | -7.55 | 109.9 | 111.5581 | 104.43 | 247665 |
| 1714689600 | 115.7 | 0.9 | 0.78 | 116.02 | 116.295 | 114.63 | 109646 |
| 1714603200 | 114.8 | -1.68 | -1.44 | 116.61 | 117.48 | 114.61 | 81904 |
| 1714516800 | 116.48 | 0.04 | 0.03 | 116.13 | 117.39 | 115.66 | 122097 |
| 1714430400 | 116.44 | 0.81 | 0.70 | 115.63 | 116.88 | 115.6 | 88670 |
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
