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 | -0.64 | -0.678181625517 | 94.37 | 96.304 | 93.5 | 3485863 | 95.07004962 | CS |
| 4 | -11.84 | -11.215307379 | 105.57 | 105.685 | 92.48 | 3098421 | 97.07656751 | CS |
| 12 | -15.91 | -14.5111273258 | 109.64 | 114.745 | 92.48 | 2841930 | 103.80333611 | CS |
| 26 | 6.85 | 7.88443830571 | 86.88 | 119.5 | 86.88 | 3187110 | 106.81581787 | CS |
| 52 | -28.27 | -23.1721311475 | 122 | 123.79 | 84.72 | 3167818 | 105.54670314 | CS |
| 156 | -93.7 | -49.9919970122 | 187.43 | 209.865 | 84.72 | 2253836 | 137.67435077 | CS |
| 260 | -29.77 | -24.1052631579 | 123.5 | 209.865 | 84.72 | 2184561 | 143.01948166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 93.58 | -0.63 | -0.67 | 94.37 | 95.41 | 93.5 | 2696556 |
| 1714084800 | 94.21 | -1.23 | -1.29 | 94.77 | 95.07 | 93.64 | 3286890 |
| 1713998400 | 95.44 | -0.03 | -0.03 | 94.47 | 95.66 | 93.79 | 2966146 |
| 1713912000 | 95.47 | 0.39 | 0.41 | 95.09 | 96.304 | 94.7716 | 2484603 |
| 1713825600 | 95.08 | -0.12 | -0.13 | 95.01 | 95.305 | 93.76 | 3280358 |
| 1713566400 | 95.2 | 0.83 | 0.88 | 94.37 | 95.555 | 93.8 | 5411319 |
| 1713480000 | 94.37 | 1.32 | 1.42 | 95.69 | 96.48 | 92.48 | 4937742 |
| 1713393600 | 93.05 | -0.91 | -0.97 | 94.4 | 94.7 | 92.81 | 3984962 |
| 1713307200 | 93.96 | -1.69 | -1.77 | 93.94 | 94.7 | 93.37 | 3956206 |
| 1713220800 | 95.65 | -1.06 | -1.10 | 96.72 | 97.44 | 95.05 | 2954707 |
| 1712961600 | 96.71 | -0.37 | -0.38 | 96.99 | 97.16 | 96.23 | 2690145 |
| 1712875200 | 97.08 | -0.62 | -0.63 | 98.48 | 98.645 | 96.7788 | 3495965 |
| 1712788800 | 97.7 | -4.3 | -4.22 | 98.875 | 99.0212 | 96.61 | 2863239 |
| 1712702400 | 102 | 1.81 | 1.81 | 100.92 | 102.03 | 100.59 | 2106614 |
| 1712616000 | 100.19 | -0.59 | -0.59 | 101 | 101.3 | 100.07 | 2415627 |
| 1712356800 | 100.78 | -0.53 | -0.52 | 100.98 | 101.63 | 100.19 | 2565909 |
| 1712270400 | 101.31 | -0.86 | -0.84 | 102.92 | 103.51 | 100.8875 | 2008672 |
| 1712184000 | 102.17 | -0.68 | -0.66 | 102.32 | 102.63 | 100.85 | 2691272 |
| 1712097600 | 102.85 | -1.41 | -1.35 | 103.24 | 103.76 | 102.8 | 2661518 |
| 1712011200 | 104.26 | -1.57 | -1.48 | 105.57 | 105.685 | 103.76 | 2108104 |
| 1711665600 | 105.83 | 0.24 | 0.23 | 105.9 | 106.52 | 105.245 | 2067848 |
| 1711579200 | 105.59 | 3.66 | 3.59 | 102.95 | 105.72 | 102.81 | 2594998 |
| 1711492800 | 101.93 | -1.59 | -1.54 | 103.39 | 103.39 | 101.93 | 2537846 |
| 1711406400 | 103.52 | 0.72 | 0.70 | 102.87 | 104.12 | 102.62 | 2533811 |
| 1711147200 | 102.8 | -0.86 | -0.83 | 103.81 | 103.925 | 102.52 | 1813937 |
| 1711060800 | 103.66 | -0.86 | -0.82 | 104.76 | 105.44 | 103.435 | 3337898 |
| 1710974400 | 104.52 | -0.04 | -0.04 | 104.77 | 104.77 | 103.15 | 2428447 |
| 1710888000 | 104.56 | 0.21 | 0.20 | 104.5 | 105.09 | 103.91 | 2621820 |
| 1710801600 | 104.35 | -1.42 | -1.34 | 105.44 | 105.75 | 104.11 | 3478933 |
| 1710542400 | 105.77 | -0.42 | -0.40 | 105.09 | 106.255 | 104.9 | 3151697 |
| 1710456000 | 106.19 | -3.9 | -3.54 | 107.41 | 108.235 | 104.61 | 2736929 |
| 1710369600 | 110.09 | -0.88 | -0.79 | 110.97 | 111.785 | 109.87 | 1880697 |
| 1710283200 | 110.97 | -1.29 | -1.15 | 111.75 | 112.36 | 109.76 | 1597463 |
| 1710196800 | 112.26 | -0.66 | -0.58 | 112.15 | 113.24 | 111.47 | 1749091 |
| 1709941200 | 112.92 | 1.31 | 1.17 | 112.66 | 114 | 112.215 | 3379066 |
| 1709854800 | 111.61 | -0.46 | -0.41 | 112.62 | 112.85 | 110.85 | 2145123 |
| 1709768400 | 112.07 | 0.5 | 0.45 | 112.5 | 112.5 | 110.58 | 2117878 |
| 1709682000 | 111.57 | -1.23 | -1.09 | 112.41 | 114.745 | 111.21 | 2375868 |
| 1709595600 | 112.8 | 1.74 | 1.57 | 111 | 113.215 | 110.81 | 2370555 |
| 1709336400 | 111.06 | 1.12 | 1.02 | 109.56 | 111.22 | 108.09 | 2603402 |
| 1709250000 | 109.94 | 1.37 | 1.26 | 109.46 | 110.87 | 109.05 | 4368284 |
| 1709163600 | 108.57 | 2.93 | 2.77 | 105.51 | 109.195 | 105.25 | 2787893 |
| 1709077200 | 105.64 | -0.29 | -0.27 | 106.54 | 107.1092 | 104.19 | 3388952 |
| 1708990800 | 105.93 | -2.76 | -2.54 | 108.26 | 108.78 | 105.3682 | 2897426 |
| 1708731600 | 108.69 | 0.72 | 0.67 | 108.06 | 109.28 | 107.185 | 1705655 |
| 1708645200 | 107.97 | 0.28 | 0.26 | 107.69 | 108.09 | 106.24 | 3474914 |
| 1708558800 | 107.69 | -1.23 | -1.13 | 109.26 | 109.35 | 106.96 | 3166400 |
| 1708472400 | 108.92 | 0.7 | 0.65 | 108.2 | 110.425 | 107.48 | 4590279 |
| 1708126800 | 108.22 | 0.23 | 0.21 | 106.47 | 108.29 | 105.895 | 2949727 |
| 1708040400 | 107.99 | 2.19 | 2.07 | 106.72 | 108.545 | 106.44 | 2273672 |
| 1707954000 | 105.8 | 0.57 | 0.54 | 105.39 | 106.42 | 104.84 | 2312862 |
| 1707867600 | 105.23 | -2.96 | -2.74 | 105.46 | 105.53 | 103.4 | 2926714 |
| 1707781200 | 108.19 | -0.21 | -0.19 | 108.85 | 109.08 | 107.99 | 1860254 |
| 1707522000 | 108.4 | 0.9 | 0.84 | 107.21 | 108.53 | 106.76 | 2640739 |
| 1707435600 | 107.5 | 0.63 | 0.59 | 106.6 | 107.51 | 105.98 | 3003482 |
| 1707349200 | 106.87 | -0.79 | -0.73 | 107.92 | 108.05 | 106.66 | 2435934 |
| 1707262800 | 107.66 | 2.07 | 1.96 | 105.44 | 107.84 | 105.01 | 3060860 |
| 1707176400 | 105.59 | -2.73 | -2.52 | 106.86 | 107.175 | 104.95 | 2965156 |
| 1706917200 | 108.32 | -2.74 | -2.47 | 109.64 | 109.77 | 105.94 | 3629403 |
| 1706830800 | 111.06 | 2.81 | 2.60 | 107.97 | 111.11 | 107.82 | 2388191 |
| 1706744400 | 108.25 | 0.27 | 0.25 | 108.04 | 110.72 | 107.24 | 2645545 |
| 1706658000 | 107.98 | -0.97 | -0.89 | 108.52 | 108.82 | 107.57 | 2471171 |
| 1706571600 | 108.95 | 0.35 | 0.32 | 108.46 | 109.07 | 106.9 | 2416441 |
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
