We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.18 | 1.93091231178 | 112.9 | 115.775 | 112.57 | 13826868 | 114.0477294 | CS |
4 | 10.37 | 9.90354311909 | 104.71 | 115.775 | 104.03 | 17431542 | 109.81980015 | CS |
12 | 11 | 10.568793236 | 104.08 | 115.775 | 95.77 | 18233353 | 104.27200348 | CS |
26 | -4.9 | -4.08401400233 | 119.98 | 120.7 | 95.77 | 20228116 | 104.78125366 | CS |
52 | 9.49 | 8.98759352211 | 105.59 | 120.7 | 95.77 | 17831086 | 106.66935875 | CS |
156 | 57.72 | 100.627615063 | 57.36 | 120.7 | 52.1 | 21243288 | 87.7568963 | CS |
260 | 35.05 | 43.7960764713 | 80.03 | 120.7 | 30.11 | 21740622 | 72.07622694 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 114.97 | 1.18 | 1.04 | 113.48 | 115.06 | 113.41 | 12410949 |
1711492800 | 113.79 | -0.86 | -0.75 | 114.64 | 114.98 | 113.41 | 13138979 |
1711406400 | 114.65 | 1.16 | 1.02 | 113.83 | 115.775 | 113.83 | 14007203 |
1711147200 | 113.49 | 0 | 0.00 | 113.43 | 113.685 | 112.8239 | 14681446 |
1711060800 | 113.49 | 0.5 | 0.44 | 112.9 | 113.91 | 112.57 | 14895763 |
1710974400 | 112.99 | -0.1 | -0.09 | 112.72 | 113.4 | 112.13 | 16038943 |
1710888000 | 113.09 | 0.79 | 0.70 | 112.22 | 113.485 | 112.06 | 14872864 |
1710801600 | 112.3 | 1.03 | 0.93 | 111.79 | 112.86 | 111.1 | 16653642 |
1710542400 | 111.27 | -0.2 | -0.18 | 110.85 | 112.3 | 110.85 | 38264341 |
1710456000 | 111.47 | 1.94 | 1.77 | 109.83 | 111.55 | 109.69 | 21983985 |
1710369600 | 109.53 | 1.21 | 1.12 | 109.14 | 110.35 | 109.1101 | 17048269 |
1710283200 | 108.32 | -0.7 | -0.64 | 109.06 | 109.28 | 108.025 | 14893137 |
1710196800 | 109.02 | 0.64 | 0.59 | 108.27 | 109.12 | 107.34 | 17569765 |
1709941200 | 108.38 | 1.01 | 0.94 | 107.23 | 108.4 | 106.77 | 16959735 |
1709854800 | 107.37 | 0.6 | 0.56 | 106.6 | 107.98 | 106.6 | 16130317 |
1709768400 | 106.77 | 1.13 | 1.07 | 106.64 | 107.57 | 106.15 | 20468941 |
1709682000 | 105.64 | 1.28 | 1.23 | 104.49 | 106.27 | 104.32 | 19977200 |
1709595600 | 104.36 | -1.48 | -1.40 | 105.66 | 105.85 | 104.03 | 18132547 |
1709336400 | 105.84 | 1.32 | 1.26 | 105.73 | 106.39 | 105.375 | 18478038 |
1709250000 | 104.52 | 0.2 | 0.19 | 104.71 | 105.07 | 104.215 | 17564506 |
1709163600 | 104.32 | 0.29 | 0.28 | 104.47 | 105.43 | 104 | 14807203 |
1709077200 | 104.03 | -0.22 | -0.21 | 104.68 | 105.15 | 103.85 | 16351097 |
1708990800 | 104.25 | 0.41 | 0.39 | 103.77 | 104.935 | 103.05 | 13246113 |
1708731600 | 103.84 | -0.92 | -0.88 | 103.88 | 104.09 | 102.88 | 15973980 |
1708645200 | 104.76 | -0.09 | -0.09 | 104.16 | 105.41 | 103.45 | 20448948 |
1708558800 | 104.85 | 2.1 | 2.04 | 102.94 | 104.98 | 102.94 | 20992160 |
1708472400 | 102.75 | -0.98 | -0.94 | 103.84 | 104.12 | 102.645 | 17647799 |
1708126800 | 103.73 | 0 | 0.00 | 104 | 104.63 | 103.52 | 20151184 |
1708040400 | 103.73 | 2.89 | 2.87 | 100.6 | 103.935 | 100.6 | 23186487 |
1707954000 | 100.84 | -0.5 | -0.49 | 101.87 | 102.615 | 100.42 | 17690625 |
1707867600 | 101.34 | -1.83 | -1.77 | 102.66 | 103.09 | 100.6 | 18904409 |
1707781200 | 103.17 | 1.4 | 1.38 | 102.18 | 103.4 | 102 | 18159218 |
1707522000 | 101.77 | -2.2 | -2.12 | 104.15 | 104.84 | 101.7 | 20402282 |
1707435600 | 103.97 | 1.75 | 1.71 | 102.34 | 104.42 | 102.11 | 20418244 |
1707349200 | 102.22 | -0.03 | -0.03 | 102.25 | 102.73 | 101.18 | 13718939 |
1707262800 | 102.25 | 0.7 | 0.69 | 102.08 | 103.04 | 101.57 | 13346406 |
1707176400 | 101.55 | -0.42 | -0.41 | 101.56 | 102.38 | 100.5 | 17231785 |
1706917200 | 101.97 | -0.42 | -0.41 | 103.75 | 104 | 101.611 | 21963371 |
1706830800 | 102.39 | -0.42 | -0.41 | 103.57 | 104.01 | 101.62 | 19223960 |
1706744400 | 102.81 | -2.04 | -1.95 | 104.74 | 104.88 | 102.7714 | 22334480 |
1706658000 | 104.85 | 1.72 | 1.67 | 102.41 | 104.88 | 102.1 | 19600658 |
1706571600 | 103.13 | 0.13 | 0.13 | 102.98 | 103.2 | 101.86 | 18249532 |
1706312400 | 103 | 0.87 | 0.85 | 101.94 | 103.08 | 101.1901 | 20869520 |
1706226000 | 102.13 | 2.53 | 2.54 | 100.43 | 102.18 | 99.615 | 22082579 |
1706139600 | 99.6 | 1.69 | 1.73 | 98.32 | 99.65 | 97.74 | 17295590 |
1706053200 | 97.91 | 1.09 | 1.13 | 96.81 | 98.5 | 96.73 | 15850223 |
1705966800 | 96.82 | -0.13 | -0.13 | 96.71 | 97.095 | 95.77 | 19864200 |
1705707600 | 96.95 | 0.15 | 0.15 | 96.72 | 97.0156 | 96.41 | 20078769 |
1705621200 | 96.8 | -0.18 | -0.19 | 97.07 | 97.09 | 95.82 | 20882613 |
1705534800 | 96.98 | -0.71 | -0.73 | 96.65 | 97.96 | 96.58 | 18362918 |
1705448400 | 97.69 | -2.26 | -2.26 | 99.82 | 100.01 | 97.53 | 20105383 |
1705102800 | 99.95 | 1.28 | 1.30 | 100.14 | 100.65 | 99.1703 | 17997011 |
1705016400 | 98.67 | -0.02 | -0.02 | 99.16 | 99.5 | 98.56 | 15774304 |
1704930000 | 98.69 | -0.98 | -0.98 | 99.8 | 99.8 | 98.16 | 18132457 |
1704843600 | 99.67 | -1.25 | -1.24 | 101.3 | 101.3 | 99.19 | 19742381 |
1704757200 | 100.92 | -1.71 | -1.67 | 100.99 | 101.04 | 98.9 | 23360493 |
1704498000 | 102.63 | 0.31 | 0.30 | 103.1 | 103.3987 | 102.125 | 15706641 |
1704411600 | 102.32 | -0.9 | -0.87 | 104.08 | 104.57 | 102.05 | 19269330 |
1704325200 | 103.22 | 0.86 | 0.84 | 102.25 | 103.62 | 101.66 | 23299772 |
1704238800 | 102.36 | 2.38 | 2.38 | 100.88 | 103.1 | 100.85 | 23449172 |
1703893200 | 99.98 | -0.21 | -0.21 | 100.35 | 100.59 | 99.62 | 17735032 |
1703806800 | 100.19 | -1.47 | -1.45 | 101.4 | 101.61 | 100.13 | 16322606 |
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