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 | 3.22 | 3.1231813773 | 103.1 | 108.1 | 102.1 | 1042121 | 106.23416159 | CS |
| 4 | 2.4 | 2.30946882217 | 103.92 | 108.1 | 100.66 | 1208848 | 103.55085243 | CS |
| 12 | 4.82 | 4.74876847291 | 101.5 | 108.1 | 96.09 | 1247947 | 102.04342326 | CS |
| 26 | 14.12 | 15.3145336226 | 92.2 | 108.1 | 82.25 | 1393681 | 97.1473034 | CS |
| 52 | 14.7 | 16.0445317616 | 91.62 | 108.1 | 82.25 | 1431730 | 95.84283452 | CS |
| 156 | 18.95 | 21.6893670596 | 87.37 | 108.1 | 70.16 | 1438166 | 90.57450579 | CS |
| 260 | 32.46 | 43.9480097482 | 73.86 | 108.1 | 47.98 | 1491650 | 85.29988822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 106.32 | -0.93 | -0.87 | 107.02 | 107.85 | 106.31 | 1036634 |
| 1714084800 | 107.25 | -0.1 | -0.09 | 107.88 | 107.94 | 106.7 | 873595 |
| 1713998400 | 107.35 | 0.64 | 0.60 | 106.01 | 107.56 | 105.27 | 912837 |
| 1713912000 | 106.71 | 0.76 | 0.72 | 107.03 | 107.58 | 105.8 | 1053632 |
| 1713825600 | 105.95 | 1.6 | 1.53 | 104.97 | 106.62 | 104.495 | 1241740 |
| 1713566400 | 104.35 | 1.15 | 1.11 | 103.1 | 104.61 | 102.1 | 1103859 |
| 1713480000 | 103.2 | -0.29 | -0.28 | 103.75 | 103.9099 | 102.48 | 808889 |
| 1713393600 | 103.49 | 0.24 | 0.23 | 103.7 | 104 | 102.82 | 1414840 |
| 1713307200 | 103.25 | 1.67 | 1.64 | 102.9 | 103.77 | 102.79 | 1476877 |
| 1713220800 | 101.58 | 0.5 | 0.49 | 101.79 | 102.365 | 101.29 | 1218480 |
| 1712961600 | 101.08 | -0.5 | -0.49 | 101.24 | 102.16 | 100.7 | 1164452 |
| 1712875200 | 101.58 | -1 | -0.97 | 103.13 | 103.13 | 101.51 | 1242135 |
| 1712788800 | 102.58 | 0.69 | 0.68 | 102.095 | 102.89 | 101.61 | 1151459 |
| 1712702400 | 101.89 | 0.4 | 0.39 | 101.49 | 102.02 | 100.66 | 819222 |
| 1712616000 | 101.49 | -0.51 | -0.50 | 101.67 | 102.14 | 101.395 | 1091303 |
| 1712356800 | 102 | -0.1 | -0.10 | 101.92 | 102.46 | 101.43 | 1062426 |
| 1712270400 | 102.1 | -1.06 | -1.03 | 103.6 | 104.12 | 102.05 | 1469337 |
| 1712184000 | 103.16 | -1.48 | -1.41 | 104.49 | 104.87 | 102.93 | 1785974 |
| 1712097600 | 104.64 | -0.38 | -0.36 | 105.34 | 105.46 | 104.08 | 1445101 |
| 1712011200 | 105.02 | 0.71 | 0.68 | 103.92 | 105.15 | 103.53 | 1505313 |
| 1711665600 | 104.31 | 0.1 | 0.10 | 104.65 | 104.7 | 103.89 | 1730838 |
| 1711579200 | 104.21 | 1.37 | 1.33 | 103.51 | 104.47 | 103.29 | 981288 |
| 1711492800 | 102.84 | -0.15 | -0.15 | 103.49 | 103.75 | 102.8 | 1251940 |
| 1711406400 | 102.99 | -1.61 | -1.54 | 104.7 | 104.82 | 102.9 | 1011254 |
| 1711147200 | 104.6 | 0.72 | 0.69 | 104.13 | 104.82 | 103.61 | 762788 |
| 1711060800 | 103.88 | 0.87 | 0.84 | 102.79 | 104.19 | 102.28 | 1047022 |
| 1710974400 | 103.01 | -1.85 | -1.76 | 104.85 | 104.905 | 102.88 | 1190339 |
| 1710888000 | 104.86 | 0.6 | 0.58 | 104.87 | 105.08 | 104.12 | 1255603 |
| 1710801600 | 104.26 | -0.08 | -0.08 | 104.1 | 105.27 | 104 | 907212 |
| 1710542400 | 104.34 | -0.04 | -0.04 | 102.92 | 104.34 | 102.87 | 1851519 |
| 1710456000 | 104.38 | -1.04 | -0.99 | 104.99 | 105.38 | 103.91 | 1036830 |
| 1710369600 | 105.42 | 0.92 | 0.88 | 105 | 105.67 | 104.06 | 1122464 |
| 1710283200 | 104.5 | 0.65 | 0.63 | 103.61 | 105.015 | 103.375 | 897631 |
| 1710196800 | 103.85 | -0.27 | -0.26 | 104.77 | 105.3 | 103.44 | 1317944 |
| 1709941200 | 104.12 | 0 | 0.00 | 103.74 | 104.76 | 103.11 | 953899 |
| 1709854800 | 104.12 | 1.68 | 1.64 | 102.62 | 104.24 | 102.14 | 1367639 |
| 1709768400 | 102.44 | 0.53 | 0.52 | 101.9 | 103.04 | 101.62 | 1050900 |
| 1709682000 | 101.91 | 0.97 | 0.96 | 101.08 | 102.34 | 100.59 | 1575806 |
| 1709595600 | 100.94 | 0.66 | 0.66 | 99.7 | 101.22 | 99.46 | 1056165 |
| 1709336400 | 100.28 | 0.16 | 0.16 | 100.22 | 100.34 | 99.12 | 956159 |
| 1709250000 | 100.12 | 0 | 0.00 | 100.1 | 100.65 | 99.5425 | 1597655 |
| 1709163600 | 100.12 | 0.23 | 0.23 | 99.9 | 100.48 | 99.59 | 767805 |
| 1709077200 | 99.89 | -0.53 | -0.53 | 100.05 | 100.71 | 99.15 | 891350 |
| 1708990800 | 100.42 | 0.02 | 0.02 | 100.38 | 100.89 | 100.17 | 838300 |
| 1708731600 | 100.4 | 0.76 | 0.76 | 100.39 | 100.73 | 99.35 | 1164155 |
| 1708645200 | 99.64 | 1.03 | 1.04 | 98.02 | 99.73 | 97.03 | 1032266 |
| 1708558800 | 98.61 | 0.56 | 0.57 | 98.18 | 99.19 | 98 | 707383 |
| 1708472400 | 98.05 | 0.27 | 0.28 | 98.34 | 99.27 | 97.85 | 1019737 |
| 1708126800 | 97.78 | 0.39 | 0.40 | 97.89 | 98.49 | 96.85 | 1321400 |
| 1708040400 | 97.39 | 0.39 | 0.40 | 97.45 | 98.07 | 96.96 | 883314 |
| 1707954000 | 97 | -0.88 | -0.90 | 97.65 | 97.87 | 96.09 | 1372080 |
| 1707867600 | 97.88 | -0.7 | -0.71 | 99.16 | 99.44 | 97.33 | 1286319 |
| 1707781200 | 98.58 | -0.25 | -0.25 | 98.59 | 98.8 | 97.6 | 1370065 |
| 1707522000 | 98.83 | -1.11 | -1.11 | 99.84 | 100.08 | 98.15 | 1377154 |
| 1707435600 | 99.94 | -0.81 | -0.80 | 100.75 | 101 | 99.75 | 1385050 |
| 1707349200 | 100.75 | 0.59 | 0.59 | 100.74 | 101.745 | 99.97 | 1981545 |
| 1707262800 | 100.16 | -0.02 | -0.02 | 100.18 | 101.3 | 99.945 | 1922413 |
| 1707176400 | 100.18 | 0.81 | 0.82 | 100 | 100.925 | 99.26 | 2764470 |
| 1706917200 | 99.37 | -2.41 | -2.37 | 101.5 | 103.21 | 98.45 | 2342606 |
| 1706830800 | 101.78 | 1.93 | 1.93 | 99.9 | 101.79 | 99.275 | 2110526 |
| 1706744400 | 99.85 | -0.65 | -0.65 | 100.79 | 101 | 99.37 | 1850683 |
| 1706658000 | 100.5 | 0.9 | 0.90 | 100 | 100.77 | 99.33 | 1504361 |
| 1706571600 | 99.6 | 0.48 | 0.48 | 99.36 | 99.89 | 99.11 | 1814605 |
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
