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 | -2.42 | -2.30038022814 | 105.2 | 105.97 | 101.26 | 1030113 | 103.57430199 | DR |
| 4 | -3.81 | -3.57444413172 | 106.59 | 106.64 | 101.26 | 1209609 | 103.91265696 | DR |
| 12 | -13.09 | -11.2971433503 | 115.87 | 117.36 | 101.26 | 1108933 | 110.18183697 | DR |
| 26 | -2.96 | -2.79931908455 | 105.74 | 120.92 | 101.26 | 1181063 | 110.41170074 | DR |
| 52 | 5.31 | 5.44783010157 | 97.47 | 120.92 | 92.35 | 1335189 | 104.71397409 | DR |
| 156 | 22.51 | 28.0428553631 | 80.27 | 120.92 | 74.09 | 1858586 | 92.71067273 | DR |
| 260 | 10.47 | 11.3422164446 | 92.31 | 120.92 | 69.1 | 1921291 | 90.48655359 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 102.52 | 0.68 | 0.67 | 102.72 | 103.055 | 102.485 | 956204 |
| 1733355600 | 101.84 | -2.72 | -2.60 | 102.07 | 102.1717 | 101.26 | 1544892 |
| 1733269200 | 104.56 | -0.24 | -0.23 | 105.21 | 105.215 | 104.52 | 837623 |
| 1733182800 | 104.8 | -0.97 | -0.92 | 105.3 | 105.3 | 104.43 | 1151003 |
| 1732917840 | 105.77 | 0.9 | 0.86 | 105.2 | 105.97 | 104.855 | 660843 |
| 1732750800 | 104.87 | 1.06 | 1.02 | 104.56 | 105.2997 | 104.55 | 804935 |
| 1732664400 | 103.81 | 0.27 | 0.26 | 104.09 | 104.09 | 103.25 | 1316186 |
| 1732578000 | 103.54 | -0.74 | -0.71 | 103.95 | 104.43 | 103.43 | 1268090 |
| 1732318800 | 104.28 | 0.43 | 0.41 | 104.44 | 105.19 | 104.18 | 1342100 |
| 1732232400 | 103.85 | 0.76 | 0.74 | 103.205 | 103.93 | 103.16 | 1444415 |
| 1732146000 | 103.09 | -0.18 | -0.17 | 102.77 | 103.19 | 102.46 | 1028941 |
| 1732059600 | 103.27 | 0.23 | 0.22 | 102.54 | 103.35 | 102.4 | 1215545 |
| 1731973200 | 103.04 | -0.02 | -0.02 | 102.49 | 103.42 | 102.48 | 979689 |
| 1731714000 | 103.06 | -0.34 | -0.33 | 102.93 | 103.3 | 102.59 | 1368633 |
| 1731627600 | 103.4 | -0.46 | -0.44 | 104.23 | 104.68 | 103.37 | 1942416 |
| 1731541200 | 103.86 | -1.06 | -1.01 | 104.02 | 104.16 | 103.38 | 1810492 |
| 1731454800 | 104.92 | -0.75 | -0.71 | 105.12 | 105.19 | 104.41 | 1068006 |
| 1731368400 | 105.67 | -0.78 | -0.73 | 106.23 | 106.405 | 105.475 | 1087229 |
| 1731109200 | 106.45 | -0.63 | -0.59 | 106.59 | 106.64 | 106.13 | 1155337 |
| 1731022800 | 107.08 | 0.27 | 0.25 | 106.425 | 107.1 | 106.17 | 1248025 |
| 1730936400 | 106.81 | -2.57 | -2.35 | 107.72 | 107.75 | 106.44 | 1330553 |
| 1730850000 | 109.38 | -1.14 | -1.03 | 108.845 | 109.4499 | 108.57 | 723058 |
| 1730763600 | 110.52 | 1.17 | 1.07 | 110.9 | 111.23 | 110.265 | 1038288 |
| 1730500800 | 109.35 | 0.95 | 0.88 | 109.86 | 110.025 | 109.3 | 1098513 |
| 1730414400 | 108.4 | -1.51 | -1.37 | 108.46 | 108.83 | 107.935 | 1363342 |
| 1730328000 | 109.91 | -0.62 | -0.56 | 110.74 | 110.81 | 109.73 | 2807053 |
| 1730241600 | 110.53 | -5.1 | -4.41 | 111.81 | 112.77 | 109.81 | 3049229 |
| 1730155200 | 115.63 | 1.84 | 1.62 | 114.28 | 115.765 | 114.17 | 1512541 |
| 1729896000 | 113.79 | 0.66 | 0.58 | 113.65 | 114.09 | 113.5 | 904082 |
| 1729809600 | 113.13 | -0.94 | -0.82 | 114.08 | 114.235 | 113.12 | 613639 |
| 1729723200 | 114.07 | -0.25 | -0.22 | 113.98 | 114.27 | 113.75 | 1120692 |
| 1729636800 | 114.32 | -1.41 | -1.22 | 114.07 | 114.535 | 113.93 | 826794 |
| 1729550400 | 115.73 | -1.45 | -1.24 | 116.81 | 116.85 | 115.59 | 646425 |
| 1729291200 | 117.18 | 0.67 | 0.58 | 116.63 | 117.36 | 116.29 | 655562 |
| 1729204800 | 116.51 | -0.06 | -0.05 | 116.51 | 116.72 | 116.075 | 1025380 |
| 1729118400 | 116.57 | 0.35 | 0.30 | 116.39 | 116.86 | 116.26 | 620244 |
| 1729032000 | 116.22 | -0.08 | -0.07 | 116.03 | 116.92 | 115.8 | 773584 |
| 1728945600 | 116.3 | 0.08 | 0.07 | 115.92 | 116.44 | 115.89 | 767234 |
| 1728686400 | 116.22 | 1.41 | 1.23 | 115.7 | 116.255 | 115.6 | 1063224 |
| 1728600000 | 114.81 | -0.83 | -0.72 | 115.64 | 115.66 | 114.58 | 717851 |
| 1728513600 | 115.64 | 1.87 | 1.64 | 115.14 | 115.72 | 114.97 | 1330599 |
| 1728427200 | 113.77 | -0.09 | -0.08 | 114.12 | 114.16 | 113.55 | 660043 |
| 1728340800 | 113.86 | -0.09 | -0.08 | 114.59 | 114.61 | 113.72 | 987708 |
| 1728081600 | 113.95 | 0.18 | 0.16 | 112.9 | 114.03 | 112.87 | 770267 |
| 1727995200 | 113.77 | -0.7 | -0.61 | 115.05 | 115.05 | 113.675 | 981931 |
| 1727908800 | 114.47 | -0.08 | -0.07 | 114.28 | 114.52 | 113.86 | 799728 |
| 1727822400 | 114.55 | -0.47 | -0.41 | 115 | 115.04 | 114.11 | 817940 |
| 1727735520 | 115.02 | -0.59 | -0.51 | 115.42 | 115.46 | 114.82 | 1178039 |
| 1727476800 | 115.61 | 0 | 0.00 | 115.86 | 116.39 | 115.6 | 917018 |
| 1727390400 | 115.61 | -0.82 | -0.70 | 115.11 | 115.67 | 114.91 | 845915 |
| 1727304000 | 116.43 | 0.01 | 0.01 | 116.86 | 116.945 | 116.415 | 1046778 |
| 1727217600 | 116.42 | 0.05 | 0.04 | 115.84 | 116.48 | 115.43 | 955868 |
| 1727131200 | 116.37 | 0.43 | 0.37 | 116.34 | 116.805 | 116 | 1121962 |
| 1726872000 | 115.94 | -0.04 | -0.03 | 116.64 | 116.69 | 115.89 | 1041495 |
| 1726785600 | 115.98 | 0.01 | 0.01 | 116.09 | 116.52 | 115.53 | 666383 |
| 1726699200 | 115.97 | 0.27 | 0.23 | 116.28 | 116.63 | 115.6 | 749288 |
| 1726612800 | 115.7 | -1.25 | -1.07 | 115.65 | 115.965 | 114.98 | 832966 |
| 1726526400 | 116.95 | 1.29 | 1.12 | 116.37 | 116.98 | 116.1428 | 896144 |
| 1726267200 | 115.66 | -0.06 | -0.05 | 115.87 | 116.32 | 115.27 | 1939100 |
| 1726180800 | 115.72 | 0.44 | 0.38 | 115.42 | 115.98 | 114.79 | 1524723 |
| 1726094400 | 115.28 | -1.71 | -1.46 | 114.98 | 115.5 | 113.82 | 1342404 |
| 1726008000 | 116.99 | -0.17 | -0.15 | 117.05 | 117.12 | 116.0645 | 933812 |
| 1725921600 | 117.16 | 0.51 | 0.44 | 116.88 | 117.755 | 116.78 | 1185206 |
| 1725662400 | 116.65 | 0.16 | 0.14 | 117.55 | 117.6 | 116.62 | 1113364 |
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
