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 | 3.225 | 3.14006134073 | 102.705 | 105.93 | 100 | 1789367 | 102.9418785 | CS |
| 4 | 4.9 | 4.85004454123 | 101.03 | 105.93 | 100 | 1818910 | 102.81109847 | CS |
| 12 | -6.72 | -5.96537949401 | 112.65 | 115.43 | 100 | 2014433 | 106.57860684 | CS |
| 26 | 12.42 | 13.2820019249 | 93.51 | 115.5 | 92.44 | 2135669 | 106.10707776 | CS |
| 52 | 23.46 | 28.4467078938 | 82.47 | 115.5 | 75.075 | 2179002 | 94.99683846 | CS |
| 156 | 41.95 | 65.5673648015 | 63.98 | 115.5 | 52.0702 | 2437897 | 75.47018428 | CS |
| 260 | 53.38 | 101.579448145 | 52.55 | 115.5 | 23.07 | 2928859 | 60.27809425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 104.79 | 1.14 | 1.10 | 105.18 | 105.18 | 104.41 | 1993759 |
| 1736898000 | 103.65 | 1.16 | 1.13 | 102.79 | 103.68 | 102.39 | 1609973 |
| 1736811600 | 102.49 | 1.5 | 1.49 | 100.96 | 102.948 | 100 | 1407797 |
| 1736552400 | 100.99 | -2.58 | -2.49 | 102.705 | 102.705 | 100.235 | 2145939 |
| 1736379600 | 103.57 | 0.73 | 0.71 | 103.22 | 103.595 | 102.035 | 1294952 |
| 1736293200 | 102.84 | 1.05 | 1.03 | 102.065 | 103.7 | 101.985 | 1646516 |
| 1736206800 | 101.79 | -1.37 | -1.33 | 103.235 | 103.79 | 101.49 | 1872906 |
| 1735947600 | 103.16 | 0.8 | 0.78 | 103.01 | 103.35 | 102.17 | 1323354 |
| 1735861200 | 102.36 | -1.08 | -1.04 | 103.99 | 104.0426 | 101.97 | 1672757 |
| 1735688400 | 103.44 | 0.47 | 0.46 | 103.04 | 103.89 | 103.04 | 1689956 |
| 1735602000 | 102.97 | -0.41 | -0.40 | 102.28 | 103.59 | 101.75 | 1403972 |
| 1735342800 | 103.38 | -0.28 | -0.27 | 103.49 | 104.45 | 103.075 | 1085539 |
| 1735256400 | 103.66 | 0.42 | 0.41 | 103.5 | 104.02 | 102.51 | 2490471 |
| 1735077840 | 103.24 | 0.5 | 0.49 | 102.8 | 103.41 | 102.14 | 906278 |
| 1734997200 | 102.74 | 0.05 | 0.05 | 102.82 | 102.925 | 101.78 | 1647411 |
| 1734738000 | 102.69 | 1.44 | 1.42 | 100.965 | 103.17 | 100.965 | 4483129 |
| 1734651600 | 101.25 | 0.88 | 0.88 | 101.03 | 102.09 | 100.59 | 2246762 |
| 1734565200 | 100.37 | -2.38 | -2.32 | 102.52 | 103.32 | 100.3 | 2932266 |
| 1734478800 | 102.75 | -1.06 | -1.02 | 102.86 | 103.7 | 102.68 | 2012728 |
| 1734392400 | 103.81 | -0.71 | -0.68 | 103.8901 | 104.63 | 103.75 | 2362022 |
| 1734133200 | 104.52 | 0.14 | 0.13 | 104.32 | 105.31 | 104.195 | 2056826 |
| 1734046800 | 104.38 | 0.17 | 0.16 | 104.99 | 105.54 | 104.32 | 1755228 |
| 1733960400 | 104.21 | -0.01 | -0.01 | 103.93 | 104.76 | 103.75 | 1765111 |
| 1733874000 | 104.22 | -0.78 | -0.74 | 104.26 | 104.87 | 102.78 | 1789843 |
| 1733787600 | 105 | -2.31 | -2.15 | 106.89 | 106.97 | 104.665 | 2341869 |
| 1733528400 | 107.31 | -0.44 | -0.41 | 107.83 | 108.35 | 107.09 | 1896778 |
| 1733442000 | 107.75 | 0.76 | 0.71 | 107.5 | 108.525 | 107.2635 | 1868539 |
| 1733355600 | 106.99 | 0.23 | 0.22 | 105.635 | 107.25 | 105.38 | 2297192 |
| 1733269200 | 106.76 | -4.64 | -4.17 | 111.225 | 111.225 | 106.74 | 3006528 |
| 1733182800 | 111.4 | -2.6 | -2.28 | 114.17 | 114.6 | 111.11 | 2483041 |
| 1732917840 | 114 | -0.1 | -0.09 | 114.21 | 115.07 | 113.9 | 1277559 |
| 1732750800 | 114.1 | 0.08 | 0.07 | 114.5 | 115.43 | 113.94 | 1206987 |
| 1732664400 | 114.02 | 0.82 | 0.72 | 112.57 | 114.33 | 112.51 | 1214319 |
| 1732578000 | 113.2 | 0.81 | 0.72 | 112.92 | 113.98 | 112.48 | 3641869 |
| 1732318800 | 112.39 | 0.66 | 0.59 | 112.41 | 113.15 | 112.235 | 1733194 |
| 1732232400 | 111.73 | 1.49 | 1.35 | 110.6486 | 112.33 | 110.42 | 1271948 |
| 1732146000 | 110.24 | -0.89 | -0.80 | 110.63 | 111.16 | 109.78 | 1318676 |
| 1732059600 | 111.13 | -0.91 | -0.81 | 110.76 | 111.53 | 110.17 | 1409125 |
| 1731973200 | 112.04 | 0.72 | 0.65 | 111.32 | 112.25 | 111.07 | 1830745 |
| 1731714000 | 111.32 | 1.64 | 1.50 | 110.015 | 111.91 | 109.93 | 2779168 |
| 1731627600 | 109.68 | -0.76 | -0.69 | 110.215 | 110.43 | 109.12 | 1576922 |
| 1731541200 | 110.44 | -0.21 | -0.19 | 110.695 | 111.09 | 110.27 | 1431545 |
| 1731454800 | 110.65 | 0.22 | 0.20 | 110.19 | 111.14 | 110.04 | 1682509 |
| 1731368400 | 110.43 | 2.16 | 2.00 | 108.86 | 110.8996 | 108.84 | 1667864 |
| 1731109200 | 108.27 | 0.83 | 0.77 | 108.265 | 108.71 | 107.87 | 1706184 |
| 1731022800 | 107.44 | -1.12 | -1.03 | 108.17 | 108.335 | 107.28 | 1872889 |
| 1730936400 | 108.56 | 3 | 2.84 | 109.695 | 109.82 | 106.92 | 2771329 |
| 1730850000 | 105.56 | 1.05 | 1.00 | 104.31 | 105.59 | 104.26 | 2293808 |
| 1730763600 | 104.51 | -0.2 | -0.19 | 105.06 | 105.23 | 104.05 | 2573165 |
| 1730500800 | 104.71 | -0.08 | -0.08 | 105.29 | 106.69 | 104.32 | 2858054 |
| 1730414400 | 104.79 | -5.3 | -4.81 | 108.05 | 108.05 | 104.09 | 4781678 |
| 1730328000 | 110.09 | 0.09 | 0.08 | 109.65 | 110.81 | 109.55 | 2245761 |
| 1730241600 | 110 | 0.21 | 0.19 | 109.62 | 110.36 | 109.22 | 2795937 |
| 1730155200 | 109.79 | 0.04 | 0.04 | 110.43 | 110.57 | 109.49 | 2077157 |
| 1729896000 | 109.75 | -2.26 | -2.02 | 112.01 | 112.23 | 108.9846 | 2136270 |
| 1729809600 | 112.01 | -0.13 | -0.12 | 112.65 | 112.69 | 111.58 | 1164163 |
| 1729723200 | 112.14 | -0.02 | -0.02 | 111.91 | 112.64 | 111.69 | 1255335 |
| 1729636800 | 112.16 | -0.59 | -0.52 | 112.625 | 112.74 | 111.17 | 1138289 |
| 1729550400 | 112.75 | -1.75 | -1.53 | 114.44 | 114.69 | 112.45 | 1256723 |
| 1729291200 | 114.5 | -0.49 | -0.43 | 115.44 | 115.44 | 113.91 | 1996802 |
| 1729204800 | 114.99 | 0.61 | 0.53 | 115.29 | 115.35 | 114.45 | 1859515 |
| 1729118400 | 114.38 | 0.39 | 0.34 | 113.58 | 114.495 | 113.5385 | 1237088 |
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
