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 | 1.28 | 1.25527115818 | 101.97 | 103.4 | 101.25 | 5555 | 102.64242385 | FU |
| 4 | -3.74 | -3.49565379942 | 106.99 | 107.19 | 101.25 | 10532 | 104.13495865 | FU |
| 12 | -4.67 | -4.32727946627 | 107.92 | 109 | 101.25 | 9456 | 105.57358695 | FU |
| 26 | 3.08 | 3.07477288609 | 100.17 | 109.98 | 95.55 | 8147 | 104.71958396 | FU |
| 52 | 16.75 | 19.3641618497 | 86.5 | 109.98 | 86 | 8216 | 100.88291921 | FU |
| 156 | 2.89 | 2.87963332005 | 100.36 | 109.98 | 79.33 | 5842 | 93.46969162 | FU |
| 260 | -11.75 | -10.2173913043 | 115 | 299.74 | 79.33 | 5054 | 105.53565954 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715376600 | 103.25 | 0.54 | 0.53 | 102.79 | 103.28 | 102.61 | 9456 |
| 1715290140 | 102.71 | 0.03 | 0.03 | 102.67 | 102.97 | 102.31 | 3594 |
| 1715203800 | 102.68 | -0.34 | -0.33 | 103.22 | 103.37 | 102.68 | 5852 |
| 1715117400 | 103.02 | -0.25 | -0.24 | 102.02 | 103.27 | 102.02 | 4274 |
| 1715031000 | 103.27 | 1.38 | 1.35 | 101.89 | 103.4 | 101.79 | 6158 |
| 1714771800 | 101.89 | 0.49 | 0.48 | 101.97 | 101.97 | 101.25 | 7896 |
| 1714685400 | 101.4 | -1.73 | -1.68 | 103 | 103.46 | 101.28 | 20842 |
| 1714512600 | 103.13 | -0.76 | -0.73 | 104.14 | 104.14 | 102.55 | 40801 |
| 1714426200 | 103.89 | -0.98 | -0.93 | 104.88 | 104.98 | 103.88 | 9533 |
| 1714167000 | 104.87 | 0.05 | 0.05 | 104.66 | 105.08 | 104.03 | 7979 |
| 1714080540 | 104.82 | -0.78 | -0.74 | 105.59 | 105.6 | 104.81 | 2999 |
| 1713994200 | 105.6 | -0.4 | -0.38 | 105.99 | 106 | 105.02 | 2357 |
| 1713907800 | 106 | 1.35 | 1.29 | 104.99 | 106.5 | 104.66 | 45980 |
| 1713821340 | 104.65 | -0.85 | -0.81 | 105.5 | 105.5 | 104.06 | 7665 |
| 1713562200 | 105.5 | 0.73 | 0.70 | 104.77 | 105.98 | 104.77 | 4139 |
| 1713475800 | 104.77 | -0.6 | -0.57 | 105.38 | 105.38 | 104.77 | 2090 |
| 1713389400 | 105.37 | -0.03 | -0.03 | 105.3 | 105.9 | 105.05 | 3056 |
| 1713302940 | 105.4 | 0.4 | 0.38 | 105.13 | 105.56 | 104.89 | 4822 |
| 1713216600 | 105 | -1.41 | -1.33 | 107.08 | 107.1 | 104.95 | 15449 |
| 1712957400 | 106.41 | -0.18 | -0.17 | 106.99 | 107.19 | 106.38 | 4617 |
| 1712870940 | 106.59 | 0.26 | 0.24 | 106.36 | 107.89 | 106.36 | 4294 |
| 1712784540 | 106.33 | -1.38 | -1.28 | 107.71 | 108 | 106.33 | 5791 |
| 1712698140 | 107.71 | 0.25 | 0.23 | 107.48 | 107.71 | 107.01 | 2567 |
| 1712611740 | 107.46 | 0.18 | 0.17 | 107.44 | 108 | 107.3 | 7070 |
| 1712352600 | 107.28 | 0.3 | 0.28 | 106.98 | 107.44 | 106.33 | 3046 |
| 1712266140 | 106.98 | 1.04 | 0.98 | 105.94 | 107.01 | 105.5 | 17764 |
| 1712179740 | 105.94 | 0.35 | 0.33 | 105.79 | 106 | 105.6 | 10068 |
| 1712093400 | 105.59 | 0.12 | 0.11 | 105.3 | 105.8 | 104.8 | 4910 |
| 1712006940 | 105.47 | -1.12 | -1.05 | 105.96 | 105.96 | 104.5 | 24992 |
| 1711661400 | 106.59 | -0.09 | -0.08 | 106.79 | 107 | 105.22 | 12796 |
| 1711574940 | 106.68 | 0.63 | 0.59 | 106.6 | 107.14 | 106.12 | 4218 |
| 1711488540 | 106.05 | 0.06 | 0.06 | 105.98 | 106.56 | 104.25 | 24074 |
| 1711402140 | 105.99 | -0.58 | -0.54 | 106.57 | 106.57 | 105.04 | 11015 |
| 1711143000 | 106.57 | 0.08 | 0.08 | 106.39 | 106.65 | 106.39 | 2020 |
| 1711056600 | 106.49 | -0.15 | -0.14 | 106.65 | 106.65 | 106.13 | 4511 |
| 1710970200 | 106.64 | 0.4 | 0.38 | 106.24 | 106.83 | 106.24 | 2804 |
| 1710883740 | 106.24 | 0.47 | 0.44 | 105.8 | 106.59 | 105.8 | 3376 |
| 1710797400 | 105.77 | 0.39 | 0.37 | 105.6 | 106 | 104.9 | 4795 |
| 1710538200 | 105.38 | -0.26 | -0.25 | 105.62 | 106.58 | 105.31 | 5851 |
| 1710451740 | 105.64 | -0.13 | -0.12 | 105.78 | 105.8 | 104.04 | 7993 |
| 1710365400 | 105.77 | -0.03 | -0.03 | 105.8 | 106.1 | 105.42 | 4395 |
| 1710278940 | 105.8 | 0.01 | 0.01 | 105.79 | 105.8 | 105.21 | 5835 |
| 1710192600 | 105.79 | -0.01 | -0.01 | 105.7 | 105.8 | 105.1 | 4588 |
| 1709933400 | 105.8 | 0.8 | 0.76 | 105 | 105.83 | 104.9 | 5452 |
| 1709847000 | 105 | -1.7 | -1.59 | 106.92 | 107.16 | 103.3 | 49926 |
| 1709760540 | 106.7 | -1.1 | -1.02 | 107.8 | 108 | 105.11 | 18025 |
| 1709674200 | 107.8 | -0.49 | -0.45 | 108.29 | 108.29 | 107.68 | 6479 |
| 1709587740 | 108.29 | -0.23 | -0.21 | 108.5 | 108.51 | 107.57 | 8298 |
| 1709328600 | 108.52 | 0.07 | 0.06 | 108.4 | 108.85 | 107.76 | 9426 |
| 1709242200 | 108.45 | 0.68 | 0.63 | 107.89 | 109 | 107.78 | 4669 |
| 1709155800 | 107.77 | 0.23 | 0.21 | 107.54 | 107.88 | 106.76 | 6705 |
| 1709069400 | 107.54 | 0.79 | 0.74 | 107.42 | 107.88 | 107.23 | 9327 |
| 1708983000 | 106.75 | -0.25 | -0.23 | 107 | 107.46 | 106.44 | 8857 |
| 1708723800 | 107 | 0.06 | 0.06 | 106.94 | 107.46 | 106.94 | 6342 |
| 1708637400 | 106.94 | 0.91 | 0.86 | 106.03 | 107.47 | 106.03 | 4700 |
| 1708550940 | 106.03 | -2 | -1.85 | 108.03 | 108.03 | 105.9 | 11771 |
| 1708464600 | 108.03 | -0.26 | -0.24 | 108.29 | 108.6 | 107.6 | 6705 |
| 1708378200 | 108.29 | 0.83 | 0.77 | 107.63 | 108.63 | 107.63 | 4934 |
| 1708119000 | 107.46 | -0.44 | -0.41 | 107.92 | 108.73 | 107.46 | 7974 |
| 1708032600 | 107.9 | 0.9 | 0.84 | 108.5 | 108.5 | 106.9 | 12392 |
| 1707946200 | 107 | -0.88 | -0.82 | 107.88 | 108.62 | 107 | 5544 |
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
