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 | -1.49 | -1.39998120831 | 106.43 | 107.16 | 104.28 | 4355005 | 106.01284658 | CS |
| 4 | -6.59 | -5.9087241101 | 111.53 | 111.98 | 104.25 | 5212928 | 107.22010167 | CS |
| 12 | -6.66 | -5.96774193548 | 111.6 | 121.64 | 104.25 | 5580821 | 112.37516311 | CS |
| 26 | 9.94 | 10.4631578947 | 95 | 121.64 | 92.43 | 5497692 | 109.91184019 | CS |
| 52 | -5.88 | -5.30590146183 | 110.82 | 121.64 | 89.674 | 5255554 | 106.20446509 | CS |
| 156 | -14.26 | -11.9630872483 | 119.2 | 142.6 | 89.674 | 5374949 | 111.4901165 | CS |
| 260 | 28.01 | 36.4097231249 | 76.93 | 142.6 | 61.61 | 5526257 | 104.42091122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121600 | 106.17 | 0.53 | 0.50 | 106.43 | 106.6 | 105.79 | 6556001 |
| 1715035200 | 105.64 | -0.26 | -0.25 | 106.47 | 106.47 | 105.14 | 3789473 |
| 1714776000 | 105.9 | -0.02 | -0.02 | 106.4 | 106.64 | 105.475 | 3597925 |
| 1714689600 | 105.92 | -0.37 | -0.35 | 106.71 | 106.76 | 105.15 | 3735011 |
| 1714603200 | 106.29 | 0.32 | 0.30 | 106.43 | 107.16 | 105.91 | 4096614 |
| 1714516800 | 105.97 | -1.3 | -1.21 | 106.92 | 106.92 | 105.895 | 5073587 |
| 1714430400 | 107.27 | -0.26 | -0.24 | 107.33 | 108.19 | 106.6 | 3306037 |
| 1714171200 | 107.53 | 0.67 | 0.63 | 106.53 | 107.8561 | 106.39 | 3575308 |
| 1714084800 | 106.86 | -0.03 | -0.03 | 106.91 | 107.2327 | 106.14 | 3003357 |
| 1713998400 | 106.89 | -0.7 | -0.65 | 107.27 | 107.27 | 105.56 | 5052269 |
| 1713912000 | 107.59 | 0.52 | 0.49 | 107.57 | 108.11 | 107.3101 | 3847381 |
| 1713825600 | 107.07 | -0.21 | -0.20 | 107.97 | 107.97 | 106.27 | 4939419 |
| 1713566400 | 107.28 | 2.01 | 1.91 | 105.98 | 107.77 | 105.38 | 10524583 |
| 1713480000 | 105.27 | -0.63 | -0.59 | 106.5 | 107.03 | 104.47 | 7302138 |
| 1713393600 | 105.9 | -3.31 | -3.03 | 108.56 | 108.72 | 104.25 | 12000458 |
| 1713307200 | 109.21 | 0.32 | 0.29 | 108.455 | 110.33 | 108.14 | 7027666 |
| 1713220800 | 108.89 | -0.22 | -0.20 | 110.47 | 110.89 | 108.831 | 4594549 |
| 1712961600 | 109.11 | -2.34 | -2.10 | 110.06 | 110.5 | 108.4916 | 4041547 |
| 1712875200 | 111.45 | 0.28 | 0.25 | 111.96 | 111.98 | 110.31 | 4325878 |
| 1712788800 | 111.17 | -1.27 | -1.13 | 111.53 | 111.535 | 110.35 | 3869349 |
| 1712702400 | 112.44 | 1.92 | 1.74 | 110.67 | 112.57 | 110.58 | 4235733 |
| 1712616000 | 110.52 | -0.68 | -0.61 | 111.3 | 111.48 | 110.14 | 5809922 |
| 1712356800 | 111.2 | 1.09 | 0.99 | 110.145 | 111.26 | 110.12 | 5498197 |
| 1712270400 | 110.11 | -1.17 | -1.05 | 111.7 | 112 | 109.8375 | 4799335 |
| 1712184000 | 111.28 | -0.74 | -0.66 | 112.45 | 112.55 | 111.05 | 4409905 |
| 1712097600 | 112.02 | -0.07 | -0.06 | 111.6508 | 112.42 | 111.18 | 4435070 |
| 1712011200 | 112.09 | -1.57 | -1.38 | 113.66 | 113.67 | 111.82 | 3962685 |
| 1711665600 | 113.66 | 0.18 | 0.16 | 113.55 | 114.02 | 112.93 | 5280193 |
| 1711579200 | 113.48 | 1.98 | 1.78 | 112 | 113.7 | 111.94 | 7532900 |
| 1711492800 | 111.5 | 1.49 | 1.35 | 110.44 | 111.9 | 109.93 | 7759369 |
| 1711406400 | 110.01 | -0.56 | -0.51 | 110.4 | 110.8 | 109.11 | 6682718 |
| 1711147200 | 110.57 | -0.94 | -0.84 | 111.69 | 111.98 | 110.5439 | 5387201 |
| 1711060800 | 111.51 | 0.01 | 0.01 | 112.01 | 112.14 | 111.01 | 9690580 |
| 1710974400 | 111.5 | -1.66 | -1.47 | 113.41 | 113.41 | 110.73 | 8316801 |
| 1710888000 | 113.16 | 0.72 | 0.64 | 112.44 | 114.42 | 112.04 | 8287726 |
| 1710801600 | 112.44 | -3.05 | -2.64 | 115.51 | 115.76 | 112.29 | 12931568 |
| 1710542400 | 115.49 | -3.36 | -2.83 | 113.41 | 115.49 | 112.31 | 19891617 |
| 1710456000 | 118.85 | -1.31 | -1.09 | 120.18 | 120.34 | 117.85 | 4910109 |
| 1710369600 | 120.16 | -0.6 | -0.50 | 120.75 | 120.93 | 119.62 | 3421664 |
| 1710283200 | 120.76 | 0.57 | 0.47 | 120.16 | 121.08 | 119.06 | 3079698 |
| 1710196800 | 120.19 | -0.77 | -0.64 | 120.65 | 121.42 | 119.6157 | 3871039 |
| 1709941200 | 120.96 | 0.04 | 0.03 | 120.73 | 121.64 | 120.605 | 3357004 |
| 1709854800 | 120.92 | 1.58 | 1.32 | 120 | 121.5 | 119.67 | 4200812 |
| 1709768400 | 119.34 | 0.86 | 0.73 | 118.18 | 119.58 | 118.18 | 3388731 |
| 1709682000 | 118.48 | -1.56 | -1.30 | 120.46 | 120.6 | 118.08 | 3500912 |
| 1709595600 | 120.04 | 1.42 | 1.20 | 118.55 | 120.28 | 118.17 | 3162464 |
| 1709336400 | 118.62 | -0.02 | -0.02 | 118.96 | 119.455 | 117.83 | 3898614 |
| 1709250000 | 118.64 | -1.41 | -1.17 | 120.32 | 120.445 | 118.525 | 6129630 |
| 1709163600 | 120.05 | 0.65 | 0.54 | 119.59 | 120.11 | 119.27 | 3383842 |
| 1709077200 | 119.4 | 0.71 | 0.60 | 118.5 | 119.5 | 117.83 | 3202948 |
| 1708990800 | 118.69 | -0.77 | -0.64 | 119.55 | 119.95 | 118.39 | 3482473 |
| 1708731600 | 119.46 | 0.44 | 0.37 | 119.47 | 120.15 | 118.86 | 4260548 |
| 1708645200 | 119.02 | 1.15 | 0.98 | 117.6 | 119.25 | 116.8 | 4915802 |
| 1708558800 | 117.87 | 1.23 | 1.05 | 115.96 | 117.975 | 115.93 | 6118997 |
| 1708472400 | 116.64 | 2.63 | 2.31 | 114.46 | 117.19 | 113.96 | 9601260 |
| 1708126800 | 114.01 | 0.37 | 0.33 | 113.93 | 115.49 | 113.45 | 7165618 |
| 1708040400 | 113.64 | 1.58 | 1.41 | 111.9 | 114.27 | 111.9 | 5450194 |
| 1707954000 | 112.06 | 0.72 | 0.65 | 111.6 | 112.38 | 111.12 | 4015207 |
| 1707867600 | 111.34 | -1.19 | -1.06 | 112.885 | 113.11 | 110.58 | 4127080 |
| 1707781200 | 112.53 | 0.72 | 0.64 | 111.75 | 112.63 | 111.21 | 4232084 |
| 1707522000 | 111.81 | -0.62 | -0.55 | 112.53 | 112.63 | 111.19 | 5947548 |
| 1707435600 | 112.43 | -0.88 | -0.78 | 113.36 | 113.36 | 111.52 | 7006673 |
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
