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 | 5.41 | 5.02834835951 | 107.59 | 114.33 | 106.29 | 1915528 | 110.31552514 | CS |
4 | -0.38 | -0.335156112189 | 113.38 | 117.15 | 105.8 | 1943033 | 111.05445685 | CS |
12 | 12.22 | 12.1254217107 | 100.78 | 117.15 | 98 | 2365714 | 110.35717099 | CS |
26 | 29.28 | 34.9737219302 | 83.72 | 117.15 | 77.11 | 2424252 | 99.74825926 | CS |
52 | 50.39 | 80.4823510621 | 62.61 | 117.15 | 57.5 | 2401255 | 88.94428129 | CS |
156 | 59.35 | 110.624417521 | 53.65 | 117.15 | 45.62 | 2717602 | 69.78406808 | CS |
260 | 80.55 | 248.228043143 | 32.45 | 117.15 | 19.46 | 2428045 | 60.7449508 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998400 | 112.72 | -1.05 | -0.92 | 114.17 | 114.33 | 112.23 | 1409084 |
1713912000 | 113.77 | 3.17 | 2.87 | 111.16 | 114.05 | 110.96 | 1874269 |
1713825600 | 110.6 | 2.97 | 2.76 | 108.9 | 111.715 | 108.0101 | 2540744 |
1713566400 | 107.63 | 0.33 | 0.31 | 107.1 | 108.78 | 106.29 | 2222425 |
1713480000 | 107.3 | -0.19 | -0.18 | 107.59 | 108.37 | 106.44 | 1531117 |
1713393600 | 107.49 | -0.34 | -0.32 | 108.38 | 108.64 | 106.37 | 2430374 |
1713307200 | 107.83 | 0.25 | 0.23 | 106.23 | 108.3325 | 105.8 | 2104908 |
1713220800 | 107.58 | -2.55 | -2.32 | 111.49 | 112.34 | 107.18 | 1855354 |
1712961600 | 110.13 | -2.89 | -2.56 | 112 | 112.675 | 109.29 | 2217778 |
1712875200 | 113.02 | -1.2 | -1.05 | 113.02 | 114.33 | 112.24 | 1425098 |
1712788800 | 114.22 | 2.35 | 2.10 | 111.575 | 115.515 | 110.96 | 2360571 |
1712702400 | 111.87 | -4.19 | -3.61 | 116.34 | 117.15 | 111.65 | 1961157 |
1712616000 | 116.06 | 1.39 | 1.21 | 116 | 116.45 | 114.7877 | 1683590 |
1712356800 | 114.67 | 3.59 | 3.23 | 112.2 | 114.845 | 111.22 | 1507298 |
1712270400 | 111.08 | -1.51 | -1.34 | 113.68 | 115.45 | 111.08 | 2636478 |
1712184000 | 112.59 | 2.03 | 1.84 | 110.56 | 112.91 | 110.56 | 1513415 |
1712097600 | 110.56 | -1.91 | -1.70 | 110.385 | 110.63 | 108.061 | 2224976 |
1712011200 | 112.47 | 0.02 | 0.02 | 112.56 | 113.06 | 111.28 | 1472622 |
1711665600 | 112.45 | -1.13 | -0.99 | 113.38 | 113.4249 | 112.03 | 1513230 |
1711579200 | 113.58 | -0.31 | -0.27 | 114.55 | 115 | 112.53 | 1733013 |
1711492800 | 113.89 | 0.47 | 0.41 | 113.44 | 114.72 | 113.2034 | 1471460 |
1711406400 | 113.42 | 0.84 | 0.75 | 112.36 | 113.85 | 111.384 | 1612365 |
1711147200 | 112.58 | -1.95 | -1.70 | 114.3 | 114.5801 | 112.46 | 1504680 |
1711060800 | 114.53 | 1.89 | 1.68 | 113.99 | 116.55 | 113.69 | 3645522 |
1710974400 | 112.64 | 1.9 | 1.72 | 110.48 | 112.7 | 110 | 3426519 |
1710888000 | 110.74 | 0.46 | 0.42 | 110 | 111.46 | 109.6 | 2338009 |
1710801600 | 110.28 | -0.13 | -0.12 | 110.79 | 111.7492 | 110.1 | 2235859 |
1710542400 | 110.41 | 0.4 | 0.36 | 109.22 | 110.99 | 109.06 | 4293216 |
1710456000 | 110.01 | 0.03 | 0.03 | 109.98 | 110.395 | 108.8 | 1983987 |
1710369600 | 109.98 | 0.04 | 0.04 | 109.94 | 111.63 | 109.8104 | 1553801 |
1710283200 | 109.94 | 1.18 | 1.08 | 109 | 110.37 | 108.3 | 1545500 |
1710196800 | 108.76 | 0.01 | 0.01 | 108.9 | 108.9 | 107.17 | 2446514 |
1709941200 | 108.75 | -2.16 | -1.95 | 111 | 111.18 | 107.92 | 1756898 |
1709854800 | 110.91 | 2.11 | 1.94 | 109.05 | 111.22 | 108.45 | 1639640 |
1709768400 | 108.8 | -0.61 | -0.56 | 110.12 | 110.88 | 108.44 | 2315926 |
1709682000 | 109.41 | -1.95 | -1.75 | 111.21 | 111.62 | 109.01 | 2132860 |
1709595600 | 111.36 | 0.35 | 0.32 | 110.06 | 112.19 | 108.37 | 3300428 |
1709336400 | 111.01 | -0.79 | -0.71 | 111.56 | 113.62 | 109.852 | 3255769 |
1709250000 | 111.8 | 0.01 | 0.01 | 112 | 112.22 | 110.11 | 2881190 |
1709163600 | 111.79 | 0.97 | 0.88 | 110.61 | 112.47 | 110.5 | 3961968 |
1709077200 | 110.82 | -0.06 | -0.05 | 110.84 | 111.19 | 109.77 | 2179272 |
1708990800 | 110.88 | -0.73 | -0.65 | 112 | 112.375 | 110.85 | 1958902 |
1708731600 | 111.61 | 0.1 | 0.09 | 112.07 | 112.47 | 110.76 | 2606324 |
1708645200 | 111.51 | 2.23 | 2.04 | 111.5 | 112.42 | 110.06 | 2359424 |
1708558800 | 109.28 | -0.32 | -0.29 | 109.05 | 110.1125 | 107.89 | 2339931 |
1708472400 | 109.6 | -3.11 | -2.76 | 111.06 | 112 | 109.09 | 2653411 |
1708126800 | 112.71 | -1.34 | -1.17 | 114 | 115.03 | 112.7 | 3293089 |
1708040400 | 114.05 | 1.48 | 1.31 | 112.97 | 114.29 | 112.825 | 3145352 |
1707954000 | 112.57 | 2.7 | 2.46 | 110.4 | 113.08 | 110.4 | 3047034 |
1707867600 | 109.87 | 0.99 | 0.91 | 108.04 | 111.15 | 107.7 | 3357597 |
1707781200 | 108.88 | -1.05 | -0.96 | 109.85 | 111.725 | 108.86 | 2928969 |
1707522000 | 109.93 | 2.52 | 2.35 | 106.76 | 110.23 | 106.16 | 4078070 |
1707435600 | 107.41 | 1.51 | 1.43 | 104.56 | 108.9599 | 103.81 | 3047199 |
1707349200 | 105.9 | 1.43 | 1.37 | 105 | 106.525 | 104.17 | 3283755 |
1707262800 | 104.47 | 1.47 | 1.43 | 103.25 | 104.84 | 102.82 | 2159967 |
1707176400 | 103 | -0.13 | -0.13 | 102.72 | 103.41 | 102.03 | 1701932 |
1706917200 | 103.13 | 2.58 | 2.57 | 101.01 | 103.81 | 100.62 | 2223262 |
1706830800 | 100.55 | 0.15 | 0.15 | 100.78 | 101.66 | 98 | 2817212 |
1706744400 | 100.4 | -1.2 | -1.18 | 100.95 | 102.21 | 100.37 | 3337035 |
1706658000 | 101.6 | 0.39 | 0.39 | 101.54 | 101.9 | 100.18 | 3104846 |
1706571600 | 101.21 | 0.9 | 0.90 | 100.11 | 101.33 | 99.5785 | 2121889 |
1706312400 | 100.31 | 0.33 | 0.33 | 100.29 | 100.5 | 99.325 | 2053757 |
1706226000 | 99.98 | 1.9 | 1.94 | 98.28 | 100.05 | 98.28 | 2973427 |
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