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 | 1.2 | 1.15384615385 | 104 | 106.3 | 102.3 | 421 | 105.4591734 | FU |
| 4 | -2.48 | -2.30312035661 | 107.68 | 109.8 | 102.3 | 304 | 106.78116539 | FU |
| 12 | -0.55 | -0.520094562648 | 105.75 | 109.8 | 102.3 | 163 | 106.51912777 | FU |
| 26 | 12.52 | 13.5088476478 | 92.68 | 110.3 | 92.4 | 143 | 105.4037209 | FU |
| 52 | 23.66 | 29.0164336522 | 81.54 | 110.3 | 81.54 | 309 | 98.14609224 | FU |
| 156 | 12.2 | 13.1182795699 | 93 | 110.3 | 78.01 | 1235 | 88.36026502 | FU |
| 260 | 26.5 | 33.6721728081 | 78.7 | 110.3 | 55.68 | 2461 | 84.18010798 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 105.2 | 1.5 | 1.45 | 102.3 | 106.3 | 102.3 | 485 |
| 1714080540 | 103.7 | -1.23 | -1.17 | 103.77 | 103.77 | 103.61 | 235 |
| 1713994200 | 104.93 | -0.24 | -0.23 | 105.17 | 105.54 | 104.87 | 530 |
| 1713907800 | 105.17 | -0.82 | -0.77 | 105.99 | 105.99 | 105.17 | 8 |
| 1713821340 | 105.99 | 0.34 | 0.32 | 104.71 | 106.2 | 104.71 | 1300 |
| 1713562200 | 105.65 | 1.22 | 1.17 | 104 | 105.65 | 103.7 | 32 |
| 1713475800 | 104.43 | -0.6 | -0.57 | 106.7 | 106.7 | 104.43 | 282 |
| 1713389400 | 105.03 | -0.32 | -0.30 | 105.93 | 105.93 | 104.98 | 159 |
| 1713302940 | 105.35 | -0.37 | -0.35 | 105.72 | 107.2 | 105 | 387 |
| 1713216600 | 105.72 | -0.52 | -0.49 | 106.3 | 106.56 | 105.6 | 20 |
| 1712957400 | 106.24 | -2.2 | -2.03 | 107.79 | 107.93 | 106.24 | 4 |
| 1712870940 | 108.44 | 0 | 0.00 | 108.44 | 108.44 | 108.44 | 0 |
| 1712784540 | 108.44 | -1.36 | -1.24 | 109.28 | 109.79 | 108.44 | 14 |
| 1712698140 | 109.8 | 1.53 | 1.41 | 108.27 | 109.8 | 108.27 | 1213 |
| 1712611740 | 108.27 | 1.33 | 1.24 | 104.99 | 108.5 | 104.99 | 280 |
| 1712352600 | 106.94 | -0.97 | -0.90 | 107.16 | 107.16 | 106.94 | 56 |
| 1712266140 | 107.91 | 0.91 | 0.85 | 108 | 108.7 | 107.91 | 282 |
| 1712179740 | 107 | 0.63 | 0.59 | 105.05 | 107.4 | 105.05 | 79 |
| 1712093400 | 106.37 | -0.81 | -0.76 | 105.05 | 106.77 | 105.05 | 467 |
| 1712006940 | 107.18 | -0.5 | -0.46 | 107.68 | 107.68 | 107.18 | 118 |
| 1711661400 | 107.68 | -0.07 | -0.06 | 107.75 | 107.78 | 107.28 | 37 |
| 1711574940 | 107.75 | 0.94 | 0.88 | 105 | 107.75 | 105 | 40 |
| 1711488540 | 106.81 | 0.07 | 0.07 | 106.74 | 106.81 | 106.74 | 30 |
| 1711402140 | 106.74 | -0.82 | -0.76 | 105.4 | 107.32 | 105.4 | 173 |
| 1711143000 | 107.56 | 0.07 | 0.07 | 107.56 | 107.56 | 107.56 | 2 |
| 1711056600 | 107.49 | 0.24 | 0.22 | 107.6 | 107.6 | 107.49 | 30 |
| 1710970200 | 107.25 | 1.41 | 1.33 | 106.03 | 107.28 | 105.95 | 67 |
| 1710883740 | 105.84 | 0.83 | 0.79 | 105.01 | 105.84 | 105.01 | 4 |
| 1710797400 | 105.01 | 0.52 | 0.50 | 103.59 | 106.87 | 103.59 | 164 |
| 1710538200 | 104.49 | -0.59 | -0.56 | 103.6 | 105.37 | 103.6 | 159 |
| 1710451740 | 105.08 | -0.47 | -0.45 | 104.03 | 105.08 | 104.03 | 35 |
| 1710365400 | 105.55 | 0.01 | 0.01 | 105.54 | 105.79 | 104.04 | 16 |
| 1710278940 | 105.54 | 0.51 | 0.49 | 105.03 | 105.54 | 105.03 | 210 |
| 1710192600 | 105.03 | -0.38 | -0.36 | 105.41 | 106.49 | 105.03 | 97 |
| 1709933400 | 105.41 | -0.65 | -0.61 | 104.97 | 105.41 | 104.8 | 64 |
| 1709847000 | 106.06 | -0.09 | -0.08 | 104.3 | 106.15 | 104.3 | 91 |
| 1709760540 | 106.15 | -0.25 | -0.23 | 105 | 107.15 | 105 | 98 |
| 1709674200 | 106.4 | 0.05 | 0.05 | 106.35 | 106.4 | 105.81 | 270 |
| 1709587740 | 106.35 | -0.5 | -0.47 | 104.8 | 106.35 | 104.8 | 9 |
| 1709328600 | 106.85 | 0.16 | 0.15 | 109.2 | 109.2 | 106.85 | 311 |
| 1709242200 | 106.69 | -0.06 | -0.06 | 106.75 | 106.75 | 106.69 | 11 |
| 1709155800 | 106.75 | -0.68 | -0.63 | 109.35 | 109.35 | 106.75 | 411 |
| 1709069400 | 107.43 | 1.45 | 1.37 | 105.98 | 107.54 | 105.98 | 135 |
| 1708983000 | 105.98 | 0.34 | 0.32 | 104.84 | 106.38 | 104.84 | 14 |
| 1708723800 | 105.64 | -0.58 | -0.55 | 106.22 | 106.22 | 105.56 | 25 |
| 1708637400 | 106.22 | 0.7 | 0.66 | 104.3 | 106.59 | 104.3 | 40 |
| 1708550940 | 105.52 | -0.85 | -0.80 | 106.37 | 106.37 | 105.52 | 8 |
| 1708464600 | 106.37 | 0.55 | 0.52 | 106.31 | 106.39 | 106.02 | 84 |
| 1708378200 | 105.82 | -0.22 | -0.21 | 107.5 | 107.5 | 104.87 | 142 |
| 1708119000 | 106.04 | 1.32 | 1.26 | 104.72 | 106.04 | 104.72 | 216 |
| 1708032600 | 104.72 | 0.61 | 0.59 | 105.15 | 105.15 | 104.39 | 97 |
| 1707946200 | 104.11 | -1.14 | -1.08 | 104.07 | 104.19 | 104.07 | 35 |
| 1707514200 | 105.25 | -0.54 | -0.51 | 103.91 | 105.44 | 103.91 | 13 |
| 1707427800 | 105.79 | -1.21 | -1.13 | 107.81 | 107.81 | 105.32 | 51 |
| 1707341400 | 107 | 0.89 | 0.84 | 106.68 | 107.06 | 106.68 | 185 |
| 1707255000 | 106.11 | 0.88 | 0.84 | 106.11 | 106.11 | 106.11 | 40 |
| 1707168600 | 105.23 | -0.38 | -0.36 | 104.31 | 105.42 | 104.27 | 196 |
| 1706909400 | 105.61 | -0.24 | -0.23 | 105.75 | 105.75 | 104.88 | 50 |
| 1706822940 | 105.85 | -0.65 | -0.61 | 106.1 | 106.1 | 105.56 | 18 |
| 1706736600 | 106.5 | 1.66 | 1.58 | 104.84 | 106.5 | 104.84 | 22 |
| 1706650200 | 104.84 | -0.53 | -0.50 | 104.96 | 105.24 | 104.84 | 11 |
| 1706563800 | 105.37 | -1.08 | -1.01 | 106.45 | 106.45 | 105.22 | 87 |
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
