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 | 5.55 | 5.01808318264 | 110.6 | 117.965 | 110.6 | 918979 | 114.35983218 | CS |
| 4 | 4.44 | 3.97457702981 | 111.71 | 117.965 | 106.795 | 1025242 | 111.79581444 | CS |
| 12 | 24.95 | 27.3574561404 | 91.2 | 117.965 | 91.2 | 1008199 | 107.21215221 | CS |
| 26 | 36.47 | 45.7705823293 | 79.68 | 117.965 | 72.6 | 1158922 | 93.22794841 | CS |
| 52 | 37.43 | 47.5482723577 | 78.72 | 117.965 | 70.83 | 1038854 | 89.28786273 | CS |
| 156 | 42.59 | 57.8983143013 | 73.56 | 117.965 | 52.18 | 983407 | 76.75321798 | CS |
| 260 | 67.9 | 140.725388601 | 48.25 | 117.965 | 33.7 | 881321 | 70.65242546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 116.15 | -1.19 | -1.01 | 117.49 | 117.67 | 115.515 | 717243 |
| 1714084500 | 117.34 | 1.7 | 1.47 | 115.41 | 117.965 | 114.8403 | 940847 |
| 1713998100 | 115.64 | 0.95 | 0.83 | 114.75 | 116.33 | 114.34 | 666549 |
| 1713911700 | 114.69 | 1.57 | 1.39 | 113.12 | 116.06 | 112.42 | 1041339 |
| 1713825300 | 113.12 | 1.57 | 1.41 | 112.47 | 113.77 | 111.85 | 934645 |
| 1713566100 | 111.55 | 0.95 | 0.86 | 110.6 | 112.36 | 110.6 | 1011516 |
| 1713479700 | 110.6 | 1.37 | 1.25 | 110.63 | 111.745 | 108.85 | 960945 |
| 1713393300 | 109.23 | 1.84 | 1.71 | 109.5 | 114.17 | 108.53 | 2489738 |
| 1713306900 | 107.39 | -1.77 | -1.62 | 109.18 | 109.57 | 106.795 | 2246723 |
| 1713220500 | 109.16 | -1.23 | -1.11 | 111.98 | 112.12 | 108.6 | 924227 |
| 1712961300 | 110.39 | -1.77 | -1.58 | 112 | 112.12 | 110 | 785984 |
| 1712874900 | 112.16 | -1.34 | -1.18 | 113.1 | 113.1 | 111.83 | 655291 |
| 1712788500 | 113.5 | 2.4 | 2.16 | 111.46 | 114.47 | 111.32 | 942818 |
| 1712702100 | 111.1 | -3.27 | -2.86 | 113.84 | 114.2 | 110.6506 | 631890 |
| 1712615700 | 114.37 | 1.7 | 1.51 | 113.75 | 114.58 | 112.9101 | 487483 |
| 1712356500 | 112.67 | 1.64 | 1.48 | 111.67 | 113.31 | 111.55 | 953490 |
| 1712270100 | 111.03 | -3.73 | -3.25 | 115.23 | 115.42 | 110.8696 | 920652 |
| 1712183700 | 114.76 | 0.29 | 0.25 | 114.91 | 116.92 | 114.25 | 1119051 |
| 1712097300 | 114.47 | 2.42 | 2.16 | 112.52 | 114.795 | 112.43 | 1091107 |
| 1712010900 | 112.05 | 0.34 | 0.30 | 111.71 | 112.64 | 110.92 | 675302 |
| 1711665300 | 111.71 | 0.28 | 0.25 | 111.91 | 112.48 | 111.33 | 657177 |
| 1711578900 | 111.43 | 1.19 | 1.08 | 110.54 | 111.53 | 110.03 | 634231 |
| 1711492500 | 110.24 | 1.12 | 1.03 | 109.53 | 110.42 | 109.35 | 519001 |
| 1711406100 | 109.12 | 0.65 | 0.60 | 108.11 | 109.235 | 107.82 | 545559 |
| 1711146900 | 108.47 | -1.48 | -1.35 | 109.25 | 109.87 | 108.04 | 701457 |
| 1711060500 | 109.95 | 1.15 | 1.06 | 109.02 | 110.5799 | 108.97 | 859373 |
| 1710974100 | 108.8 | 1.33 | 1.24 | 107 | 108.81 | 106.51 | 1072405 |
| 1710887700 | 107.47 | -0.47 | -0.44 | 108 | 108.35 | 107.25 | 709975 |
| 1710801300 | 107.94 | 0.5 | 0.47 | 107.18 | 108.84 | 107.12 | 1019890 |
| 1710542100 | 107.44 | -0.39 | -0.36 | 107.37 | 108.38 | 106.995 | 1818938 |
| 1710455700 | 107.83 | -0.63 | -0.58 | 108.86 | 108.86 | 106.96 | 785732 |
| 1710369300 | 108.46 | -0.64 | -0.59 | 109.1 | 109.56 | 107.96 | 620511 |
| 1710282900 | 109.1 | 1.37 | 1.27 | 108.1 | 109.79 | 107.68 | 984447 |
| 1710196500 | 107.73 | -0.18 | -0.17 | 107.5 | 108.06 | 106.6519 | 1258126 |
| 1709940900 | 107.91 | -1.3 | -1.19 | 109.49 | 109.76 | 107.66 | 1003745 |
| 1709854500 | 109.21 | -0.79 | -0.72 | 110 | 110.58 | 109.08 | 837457 |
| 1709768100 | 110 | 0.39 | 0.36 | 109.46 | 110.56 | 107.8 | 1057482 |
| 1709681700 | 109.61 | -1.45 | -1.31 | 111.1 | 112.2 | 108.87 | 837718 |
| 1709595300 | 111.06 | 0.58 | 0.52 | 111.43 | 112.5 | 110.48 | 727973 |
| 1709336100 | 110.48 | 1.76 | 1.62 | 109.02 | 110.68 | 108.72 | 711758 |
| 1709249700 | 108.72 | 0.13 | 0.12 | 109 | 109.23 | 107.06 | 1142319 |
| 1709163300 | 108.59 | 1.5 | 1.40 | 107.12 | 109.19 | 106.9 | 769244 |
| 1709076900 | 107.09 | -0.7 | -0.65 | 107.75 | 108.37 | 106.64 | 742969 |
| 1708990500 | 107.79 | 1.07 | 1.00 | 106.34 | 108.61 | 106.34 | 686214 |
| 1708731300 | 106.72 | -0.04 | -0.04 | 106.79 | 107.71 | 105.96 | 635546 |
| 1708644900 | 106.76 | 1.7 | 1.62 | 106.23 | 107.34 | 105.145 | 1357065 |
| 1708558500 | 105.06 | 1.72 | 1.66 | 104.42 | 105.23 | 103.02 | 1428534 |
| 1708472100 | 103.34 | -1.19 | -1.14 | 104.54 | 104.9 | 102.27 | 1031465 |
| 1708126500 | 104.53 | -0.06 | -0.06 | 105 | 106.433 | 104.18 | 1005381 |
| 1708040100 | 104.59 | 3.54 | 3.50 | 101.76 | 105.17 | 101.365 | 2098627 |
| 1707953700 | 101.05 | 0.08 | 0.08 | 101.6 | 102.31 | 100.79 | 1182258 |
| 1707867300 | 100.97 | 2.81 | 2.86 | 98.07 | 101.94 | 98.07 | 1570544 |
| 1707780900 | 98.16 | 0.1 | 0.10 | 98.44 | 98.49 | 97.755 | 639132 |
| 1707521700 | 98.06 | 2.69 | 2.82 | 95.61 | 98.48 | 95.18 | 1387981 |
| 1707435300 | 95.37 | 0.93 | 0.98 | 94.58 | 95.58 | 94.4485 | 521748 |
| 1707348900 | 94.44 | 1.42 | 1.53 | 93.25 | 94.705 | 92.61 | 713824 |
| 1707262500 | 93.02 | -2.04 | -2.15 | 95.06 | 95.26 | 92.72 | 788396 |
| 1707176100 | 95.06 | -1.07 | -1.11 | 96 | 96.785 | 95.06 | 1210851 |
| 1706916900 | 96.13 | 5.26 | 5.79 | 91.2 | 97.1199 | 91.2 | 2720903 |
| 1706830500 | 90.87 | 2.12 | 2.39 | 88.48 | 90.98 | 88.3 | 1436902 |
| 1706744100 | 88.75 | -0.97 | -1.08 | 89.39 | 89.8409 | 88.22 | 1132118 |
| 1706657700 | 89.72 | -0.63 | -0.70 | 90.47 | 90.87 | 89.44 | 1105873 |
| 1706571300 | 90.35 | -1.39 | -1.52 | 91.85 | 91.85 | 90.14 | 1320373 |
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
