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 | 5.01 | 5.23510971787 | 95.7 | 101.17 | 95.361 | 453070 | 98.4660776 | CS |
| 4 | -1.63 | -1.5927301153 | 102.34 | 102.34 | 95.33 | 585189 | 96.869531 | CS |
| 12 | -3.2 | -3.07958810509 | 103.91 | 119.86 | 95.33 | 557832 | 103.4853984 | CS |
| 26 | 23.43 | 30.3183229814 | 77.28 | 119.86 | 74.65 | 451166 | 102.38981323 | CS |
| 52 | 31.69 | 45.9142277601 | 69.02 | 119.86 | 66.82 | 389780 | 95.42672059 | CS |
| 156 | 27.88 | 38.2809281889 | 72.83 | 119.86 | 40.23 | 287995 | 78.02240111 | CS |
| 260 | 35.95 | 55.5126621371 | 64.76 | 119.86 | 31.04 | 279284 | 70.73797796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 100.71 | 0.8 | 0.80 | 100.07 | 101.17 | 100.01 | 360766 |
| 1714084500 | 99.91 | 0.25 | 0.25 | 98.36 | 100.265 | 98.36 | 282689 |
| 1713998100 | 99.66 | 0.73 | 0.74 | 99.05 | 100.13 | 98.79 | 422638 |
| 1713911700 | 98.93 | 1.03 | 1.05 | 98.11 | 99.5 | 98.03 | 487671 |
| 1713825300 | 97.9 | 1.27 | 1.31 | 97.26 | 98.37 | 96.48 | 672085 |
| 1713566100 | 96.63 | 0.97 | 1.01 | 95.7 | 96.83 | 95.361 | 407477 |
| 1713479700 | 95.66 | -0.35 | -0.36 | 96.06 | 96.445 | 95.4601 | 428420 |
| 1713393300 | 96.01 | -0.79 | -0.82 | 97.35 | 97.9 | 95.92 | 534985 |
| 1713306900 | 96.8 | 0.38 | 0.39 | 96.42 | 96.84 | 95.38 | 332412 |
| 1713220500 | 96.42 | -0.13 | -0.13 | 96.69 | 97.22 | 95.88 | 428394 |
| 1712961300 | 96.55 | -1.09 | -1.12 | 96.74 | 97.15 | 95.99 | 389857 |
| 1712874900 | 97.64 | 1.25 | 1.30 | 97 | 98.14 | 96 | 427030 |
| 1712788500 | 96.39 | -1.02 | -1.05 | 96.05 | 96.99 | 95.72 | 515511 |
| 1712702100 | 97.41 | 1.27 | 1.32 | 96.21 | 97.985 | 95.545 | 503318 |
| 1712615700 | 96.14 | 0.27 | 0.28 | 96.25 | 96.735 | 95.57 | 457985 |
| 1712356500 | 95.87 | 0.09 | 0.09 | 95.33 | 96.61 | 95.33 | 334908 |
| 1712270100 | 95.78 | -0.06 | -0.06 | 96.51 | 98 | 95.73 | 2014083 |
| 1712183700 | 95.84 | -0.72 | -0.75 | 95.77 | 96.775 | 95.44 | 344631 |
| 1712097300 | 96.56 | -0.79 | -0.81 | 96.29 | 97.31 | 95.84 | 612820 |
| 1712010900 | 97.35 | -9.11 | -8.56 | 102.34 | 102.34 | 97.195 | 1554992 |
| 1711665300 | 106.46 | 0.55 | 0.52 | 106.32 | 107.5 | 106.26 | 387110 |
| 1711578900 | 105.91 | 0.26 | 0.25 | 105.75 | 106.645 | 105.75 | 255767 |
| 1711492500 | 105.65 | 1.12 | 1.07 | 105.26 | 106.05 | 104.97 | 320769 |
| 1711406100 | 104.53 | -0.37 | -0.35 | 104.74 | 106.01 | 104.43 | 247856 |
| 1711146900 | 104.9 | -0.3 | -0.29 | 105.2 | 105.34 | 104.6 | 296529 |
| 1711060500 | 105.2 | 1.05 | 1.01 | 105 | 105.26 | 104.25 | 384134 |
| 1710974100 | 104.15 | 0.71 | 0.69 | 102.48 | 104.55 | 102.11 | 361740 |
| 1710887700 | 103.44 | -0.39 | -0.38 | 103.17 | 103.71 | 102.46 | 519783 |
| 1710801300 | 103.83 | 1.24 | 1.21 | 103.95 | 105.3 | 102.99 | 554058 |
| 1710542100 | 102.59 | -1.16 | -1.12 | 103.03 | 103.91 | 101.9 | 3591303 |
| 1710455700 | 103.75 | -0.97 | -0.93 | 105.05 | 105.33 | 102.575 | 673844 |
| 1710369300 | 104.72 | -0.49 | -0.47 | 105.75 | 105.99 | 104.05 | 319581 |
| 1710282900 | 105.21 | 0.38 | 0.36 | 104.88 | 105.56 | 103.49 | 351637 |
| 1710196500 | 104.83 | -0.42 | -0.40 | 105.12 | 105.2303 | 104.25 | 295573 |
| 1709940900 | 105.25 | -0.31 | -0.29 | 105.56 | 107 | 104.86 | 386407 |
| 1709854500 | 105.56 | -1.75 | -1.63 | 108.03 | 108.21 | 104.8 | 387273 |
| 1709768100 | 107.31 | 1.53 | 1.45 | 106.78 | 108.08 | 105.94 | 359733 |
| 1709681700 | 105.78 | -0.86 | -0.81 | 106.31 | 106.7 | 105.21 | 539077 |
| 1709595300 | 106.64 | -0.66 | -0.62 | 107.81 | 108.6 | 106.4137 | 287422 |
| 1709336100 | 107.3 | 0.28 | 0.26 | 106.64 | 108.25 | 105.433 | 523535 |
| 1709249700 | 107.02 | 0.37 | 0.35 | 107.94 | 108.41 | 106.61 | 583692 |
| 1709163300 | 106.65 | -0.82 | -0.76 | 106.9 | 108.66 | 106.37 | 297246 |
| 1709076900 | 107.47 | -0.94 | -0.87 | 109.22 | 109.6681 | 106.615 | 329397 |
| 1708990500 | 108.41 | 0.52 | 0.48 | 107.75 | 109.12 | 107.23 | 307148 |
| 1708731300 | 107.89 | -1.39 | -1.27 | 109.74 | 109.95 | 107.18 | 332185 |
| 1708644900 | 109.28 | 0.44 | 0.40 | 110.5 | 110.6155 | 109.08 | 352983 |
| 1708558500 | 108.84 | -1.92 | -1.73 | 109.44 | 109.84 | 107.91 | 783983 |
| 1708472100 | 110.76 | -6.43 | -5.49 | 115.89 | 115.89 | 110.26 | 949058 |
| 1708126500 | 117.19 | 1.04 | 0.90 | 115.75 | 119.86 | 113.38 | 1300288 |
| 1708040100 | 116.15 | 11.52 | 11.01 | 112.75 | 116.88 | 106.42 | 1982311 |
| 1707953700 | 104.63 | 2.05 | 2.00 | 103.63 | 105.09 | 102.98 | 723950 |
| 1707867300 | 102.58 | -1.55 | -1.49 | 102 | 102.705 | 100.5532 | 435889 |
| 1707780900 | 104.13 | 0.17 | 0.16 | 104.53 | 104.94 | 103.8 | 266468 |
| 1707521700 | 103.96 | -0.01 | -0.01 | 104.2 | 104.77 | 103.31 | 232072 |
| 1707435300 | 103.97 | 1.49 | 1.45 | 102.07 | 104 | 101.37 | 295290 |
| 1707348900 | 102.48 | -0.51 | -0.50 | 103.41 | 103.66 | 101.97 | 175337 |
| 1707262500 | 102.99 | 0.08 | 0.08 | 102.84 | 103.34 | 101.7 | 333402 |
| 1707176100 | 102.91 | -1.78 | -1.70 | 103.87 | 104.335 | 102 | 300553 |
| 1706916900 | 104.69 | -0.06 | -0.06 | 103.91 | 105.47 | 103.8 | 222111 |
| 1706830500 | 104.75 | -0.3 | -0.29 | 105.77 | 106.95 | 103.36 | 332925 |
| 1706744100 | 105.05 | -2.48 | -2.31 | 106.87 | 107.646 | 104.4 | 470423 |
| 1706657700 | 107.53 | 0.73 | 0.68 | 106.78 | 107.99 | 105.73 | 453751 |
| 1706571300 | 106.8 | 1.47 | 1.40 | 105.33 | 107.09 | 104.745 | 221163 |
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
