We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 2.15267899478 | 105.45 | 107.92 | 104.64 | 1735198 | 106.26998572 | SP |
| 4 | -2.92 | -2.63919016631 | 110.64 | 110.7399 | 104.64 | 2014155 | 107.76028314 | SP |
| 12 | 3.85 | 3.70655627226 | 103.87 | 110.7399 | 103.44 | 1766264 | 107.69545443 | SP |
| 26 | 17.84 | 19.8486871384 | 89.88 | 110.7399 | 88.735 | 1914169 | 103.06105579 | SP |
| 52 | 15.83 | 17.2271193819 | 91.89 | 110.7399 | 88.735 | 1706315 | 99.5085158 | SP |
| 156 | 5.83 | 5.7218569045 | 101.89 | 110.7399 | 76.8 | 2271391 | 96.48650774 | SP |
| 260 | 32.43 | 43.0734493293 | 75.29 | 110.7399 | 53.7 | 2158868 | 89.66962458 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 107.72 | 0.96 | 0.90 | 107.36 | 107.92 | 107.21 | 1168973 |
| 1714084200 | 106.76 | -0.34 | -0.32 | 105.8 | 106.91 | 105.475 | 1297359 |
| 1713997800 | 107.1 | -0.03 | -0.03 | 107.4 | 107.495 | 106.63 | 1737439 |
| 1713911400 | 107.13 | 1.21 | 1.14 | 106.29 | 107.295 | 106.19 | 1743382 |
| 1713825000 | 105.92 | 0.98 | 0.93 | 105.47 | 106.3941 | 105.12 | 1639668 |
| 1713565800 | 104.94 | -0.49 | -0.46 | 105.45 | 105.68 | 104.64 | 2258142 |
| 1713479400 | 105.43 | -0.16 | -0.15 | 105.86 | 106.295 | 105.23 | 1587646 |
| 1713393000 | 105.59 | -0.4 | -0.38 | 106.46 | 106.54 | 105.23 | 3460536 |
| 1713306600 | 105.99 | -0.61 | -0.57 | 106.23 | 106.54 | 105.69 | 2048910 |
| 1713220200 | 106.6 | -1.01 | -0.94 | 108.59 | 108.62 | 106.37 | 2479033 |
| 1712961000 | 107.61 | -1.77 | -1.62 | 108.48 | 108.76 | 107.3645 | 2341532 |
| 1712874600 | 109.38 | 0.62 | 0.57 | 109.1 | 109.585 | 108.26 | 2131567 |
| 1712788200 | 108.76 | -1.26 | -1.15 | 108.77 | 109.18 | 108.329 | 1471625 |
| 1712701800 | 110.02 | 0.17 | 0.15 | 110.29 | 110.39 | 109.22 | 1792313 |
| 1712615400 | 109.85 | 0.24 | 0.22 | 109.95 | 110.09 | 109.7301 | 978931 |
| 1712356200 | 109.61 | 0.89 | 0.82 | 108.91 | 109.94 | 108.78 | 1490728 |
| 1712269800 | 108.72 | -1.13 | -1.03 | 110.64 | 110.7399 | 108.6696 | 3486074 |
| 1712183400 | 109.85 | 0.28 | 0.26 | 109.33 | 110.09 | 109.32 | 1192357 |
| 1712097000 | 109.57 | -0.64 | -0.58 | 109.54 | 109.59 | 109.205 | 1859819 |
| 1712010600 | 110.21 | -0.29 | -0.26 | 110.64 | 110.725 | 109.99 | 3271881 |
| 1711665000 | 110.5 | 0.04 | 0.04 | 110.48 | 110.695 | 110.43 | 1294666 |
| 1711578600 | 110.46 | 0.82 | 0.75 | 110.15 | 110.475 | 109.82 | 1870405 |
| 1711492200 | 109.64 | -0.13 | -0.12 | 110.12 | 110.155 | 109.61 | 1369899 |
| 1711405800 | 109.77 | -0.22 | -0.20 | 109.68 | 109.99 | 109.67 | 2036535 |
| 1711146600 | 109.99 | -0.34 | -0.31 | 110.25 | 110.265 | 109.905 | 1649345 |
| 1711060200 | 110.33 | 0.33 | 0.30 | 110.47 | 110.6751 | 110.295 | 2279795 |
| 1710973800 | 110 | 1.08 | 0.99 | 108.98 | 110.06 | 108.82 | 2195749 |
| 1710887400 | 108.92 | 0.38 | 0.35 | 108.37 | 108.955 | 108.15 | 1567948 |
| 1710801000 | 108.54 | 0.4 | 0.37 | 108.84 | 108.935 | 108.48 | 1236636 |
| 1710541800 | 108.14 | -0.9 | -0.83 | 108.3 | 108.52 | 107.89 | 1763577 |
| 1710455400 | 109.04 | -0.49 | -0.45 | 109.67 | 109.67 | 108.48 | 2588749 |
| 1710369000 | 109.53 | -0.18 | -0.16 | 109.67 | 109.78 | 109.27 | 1529224 |
| 1710282600 | 109.71 | 1.05 | 0.97 | 109.1 | 109.775 | 108.595 | 1559889 |
| 1710196200 | 108.66 | -0.25 | -0.23 | 108.58 | 108.78 | 108.17 | 1820303 |
| 1709940600 | 108.91 | -0.52 | -0.48 | 109.59 | 110.02 | 108.74 | 1530054 |
| 1709854200 | 109.43 | 1.11 | 1.02 | 109 | 109.5669 | 108.84 | 1312460 |
| 1709767800 | 108.32 | 0.86 | 0.80 | 108.46 | 108.755 | 108.0699 | 1995973 |
| 1709681400 | 107.46 | -0.83 | -0.77 | 108.01 | 108.185 | 107.075 | 1355738 |
| 1709595000 | 108.29 | -0.17 | -0.16 | 108.32 | 108.62 | 108.2299 | 1713533 |
| 1709335800 | 108.46 | 0.96 | 0.89 | 107.78 | 108.55 | 107.5212 | 3584552 |
| 1709249400 | 107.5 | 0.44 | 0.41 | 107.56 | 107.67 | 106.915 | 1673795 |
| 1709163000 | 107.06 | -0.41 | -0.38 | 107.01 | 107.2098 | 106.89 | 1032393 |
| 1709076600 | 107.47 | 0.23 | 0.21 | 107.37 | 107.495 | 107.16 | 1101042 |
| 1708990200 | 107.24 | -0.28 | -0.26 | 107.53 | 107.595 | 107.14 | 1045964 |
| 1708731000 | 107.52 | 0.08 | 0.07 | 107.68 | 107.785 | 107.2999 | 1044901 |
| 1708644600 | 107.44 | 1.72 | 1.63 | 106.92 | 107.59 | 106.79 | 1223191 |
| 1708558200 | 105.72 | 0.03 | 0.03 | 105.43 | 105.735 | 105.095 | 1114725 |
| 1708471800 | 105.69 | -0.29 | -0.27 | 105.98 | 106.07 | 105.3 | 1809707 |
| 1708126200 | 105.98 | -0.25 | -0.24 | 106.29 | 106.59 | 105.79 | 1221338 |
| 1708039800 | 106.23 | 0.9 | 0.85 | 105.59 | 106.265 | 105.59 | 1366555 |
| 1707953400 | 105.33 | 1.16 | 1.11 | 104.85 | 105.3833 | 104.5499 | 1518923 |
| 1707867000 | 104.17 | -1.67 | -1.58 | 104.56 | 104.63 | 103.6 | 2442390 |
| 1707780600 | 105.84 | 0.14 | 0.13 | 105.7 | 106.325 | 105.69 | 1387405 |
| 1707521400 | 105.7 | 0.58 | 0.55 | 105.25 | 105.77 | 105.18 | 1110783 |
| 1707435000 | 105.12 | 0.04 | 0.04 | 105.04 | 105.16 | 104.84 | 867272 |
| 1707348600 | 105.08 | 0.53 | 0.51 | 104.85 | 105.21 | 104.7099 | 1596286 |
| 1707262200 | 104.55 | 0.58 | 0.56 | 104.24 | 104.57 | 104.11 | 2617881 |
| 1707175800 | 103.97 | -0.5 | -0.48 | 104.11 | 104.235 | 103.44 | 1855645 |
| 1706916600 | 104.47 | 0.39 | 0.37 | 103.87 | 104.68 | 103.68 | 1889169 |
| 1706830200 | 104.08 | 1.2 | 1.17 | 103.26 | 104.1001 | 103.03 | 6545127 |
| 1706743800 | 102.88 | -1.27 | -1.22 | 103.97 | 104.17 | 102.835 | 3110941 |
| 1706657400 | 104.15 | -0.24 | -0.23 | 104.12 | 104.29 | 103.945 | 2103464 |
| 1706571000 | 104.39 | 0.74 | 0.71 | 103.66 | 104.4 | 103.545 | 2758031 |
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
