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 | 15.01 | 14.1577060932 | 106.02 | 126.4 | 106.02 | 232134 | 108.9061958 | CS |
| 4 | 1.73 | 1.45012573345 | 119.3 | 126.4 | 105.25 | 137144 | 111.05246357 | CS |
| 12 | 5.92 | 5.14290678481 | 115.11 | 126.4 | 105.25 | 167196 | 114.35101703 | CS |
| 26 | 3.47 | 2.95168424634 | 117.56 | 138.855 | 105.25 | 139488 | 119.08642339 | CS |
| 52 | -35.07 | -22.466367713 | 156.1 | 173.16 | 105.25 | 142201 | 134.09361526 | CS |
| 156 | -83.49 | -40.8224134559 | 204.52 | 274.51 | 98.45 | 215000 | 188.41832078 | CS |
| 260 | -45.68 | -27.4008757723 | 166.71 | 274.51 | 75.72 | 184174 | 172.59120245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 121.03 | 11.49 | 10.49 | 120.74 | 126.4 | 117.21 | 608282 |
| 1714084800 | 109.54 | 0.47 | 0.43 | 109.24 | 110.77 | 108.04 | 264193 |
| 1713998400 | 109.07 | -0.14 | -0.13 | 109.66 | 110.42 | 108.39 | 131739 |
| 1713912000 | 109.21 | 1.45 | 1.35 | 108.38 | 110.32 | 108.21 | 214672 |
| 1713825600 | 107.76 | -1.4 | -1.28 | 109.82 | 110.85 | 107.5 | 281324 |
| 1713566400 | 109.16 | 2.74 | 2.57 | 106.02 | 109.61 | 106.02 | 268743 |
| 1713480000 | 106.42 | 0.6 | 0.57 | 105.82 | 108.46 | 105.25 | 167051 |
| 1713393600 | 105.82 | -3.92 | -3.57 | 110.5 | 110.63 | 105.73 | 180701 |
| 1713307200 | 109.74 | -0.45 | -0.41 | 109.405 | 110.58 | 109.1698 | 94997 |
| 1713220800 | 110.19 | -0.68 | -0.61 | 110.56 | 112.345 | 109.73 | 114607 |
| 1712961600 | 110.87 | -3.96 | -3.45 | 114.09 | 114.4 | 110.1775 | 64567 |
| 1712875200 | 114.83 | 0.94 | 0.83 | 113.9 | 115.265 | 113.38 | 75223 |
| 1712788800 | 113.89 | -5.29 | -4.44 | 116.78 | 116.78 | 112.41 | 109707 |
| 1712702400 | 119.18 | 1.51 | 1.28 | 117.87 | 121.695 | 117.87 | 62913 |
| 1712616000 | 117.67 | 1.17 | 1.00 | 117.04 | 118.02 | 116 | 95563 |
| 1712356800 | 116.5 | -0.77 | -0.66 | 116.2 | 118.07 | 115.84 | 84703 |
| 1712270400 | 117.27 | 0.82 | 0.70 | 117.59 | 118.73 | 115.97 | 90374 |
| 1712184000 | 116.45 | 0.86 | 0.74 | 114.84 | 116.93 | 114.14 | 83621 |
| 1712097600 | 115.59 | -2.57 | -2.18 | 117.095 | 117.36 | 115.1 | 131956 |
| 1712011200 | 118.16 | -0.53 | -0.45 | 119.3 | 119.3 | 116.69 | 89086 |
| 1711665600 | 118.69 | -1.79 | -1.49 | 120.96 | 121.14 | 118.02 | 186099 |
| 1711579200 | 120.48 | 2.45 | 2.08 | 118.5 | 121.48 | 118.21 | 109769 |
| 1711492800 | 118.03 | -0.02 | -0.02 | 119.11 | 119.11 | 117.7028 | 116401 |
| 1711406400 | 118.05 | -0.13 | -0.11 | 118.71 | 118.82 | 117.32 | 100580 |
| 1711147200 | 118.18 | -0.06 | -0.05 | 118.01 | 119.465 | 117.9725 | 119872 |
| 1711060800 | 118.24 | 0.91 | 0.78 | 118.28 | 119.68 | 118 | 167468 |
| 1710974400 | 117.33 | 2.74 | 2.39 | 113.77 | 117.53 | 113.7 | 147545 |
| 1710888000 | 114.59 | -0.07 | -0.06 | 114.21 | 115.99 | 114.15 | 337652 |
| 1710801600 | 114.66 | -3.55 | -3.00 | 118.2 | 118.69 | 114.36 | 184753 |
| 1710542400 | 118.21 | 0.25 | 0.21 | 121.69 | 121.69 | 118.1 | 294802 |
| 1710456000 | 117.96 | 0.09 | 0.08 | 117.89 | 119.25 | 116.27 | 219090 |
| 1710369600 | 117.87 | 1.16 | 0.99 | 115.95 | 118.17 | 115.95 | 139383 |
| 1710283200 | 116.71 | -1.04 | -0.88 | 117.14 | 117.75 | 116.05 | 159123 |
| 1710196800 | 117.75 | 1.85 | 1.60 | 116.2 | 119.15 | 115.95 | 183555 |
| 1709941200 | 115.9 | 4.14 | 3.70 | 112.77 | 116.1999 | 112.33 | 157626 |
| 1709854800 | 111.76 | 1.63 | 1.48 | 110.82 | 112.21 | 109.905 | 180718 |
| 1709768400 | 110.13 | 0.09 | 0.08 | 110.82 | 111.05 | 109.43 | 105207 |
| 1709682000 | 110.04 | -0.67 | -0.61 | 110 | 112.61 | 109.33 | 120562 |
| 1709595600 | 110.71 | -1.13 | -1.01 | 111.82 | 112.22 | 110.53 | 167228 |
| 1709336400 | 111.84 | -0.23 | -0.21 | 111.95 | 113.335 | 111.12 | 125455 |
| 1709250000 | 112.07 | -2.32 | -2.03 | 115.5 | 116.17 | 111.56 | 315359 |
| 1709163600 | 114.39 | 3.47 | 3.13 | 109.76 | 115.4 | 109.575 | 164012 |
| 1709077200 | 110.92 | -0.35 | -0.31 | 111.7 | 112.62 | 109.88 | 215950 |
| 1708990800 | 111.27 | -0.45 | -0.40 | 111.19 | 111.58 | 109.76 | 194310 |
| 1708731600 | 111.72 | -2.78 | -2.43 | 115.51 | 116.05 | 111.025 | 293404 |
| 1708645200 | 114.5 | -1.73 | -1.49 | 110.1 | 114.56 | 107.37 | 668373 |
| 1708558800 | 116.23 | -2.95 | -2.48 | 117.84 | 119.28 | 115.6126 | 240659 |
| 1708472400 | 119.18 | 0.5 | 0.42 | 117.03 | 120.01 | 116.39 | 196218 |
| 1708126800 | 118.68 | -1.02 | -0.85 | 119.19 | 120.24 | 118.115 | 205685 |
| 1708040400 | 119.7 | 3.56 | 3.07 | 116.67 | 119.72 | 116.67 | 145086 |
| 1707954000 | 116.14 | 1.09 | 0.95 | 116.07 | 117.4 | 115.24 | 158817 |
| 1707867600 | 115.05 | -6.57 | -5.40 | 117.88 | 119.025 | 114.15 | 293383 |
| 1707781200 | 121.62 | 2.36 | 1.98 | 119.24 | 122.1 | 119.24 | 112517 |
| 1707522000 | 119.26 | 1.59 | 1.35 | 117.57 | 119.85 | 117.12 | 96773 |
| 1707435600 | 117.67 | 1.11 | 0.95 | 116.25 | 117.74 | 115.41 | 94331 |
| 1707349200 | 116.56 | 0.18 | 0.15 | 116.14 | 117.58 | 114.89 | 84661 |
| 1707262800 | 116.38 | 0.24 | 0.21 | 116.25 | 117.71 | 115.85 | 81988 |
| 1707176400 | 116.14 | -1.51 | -1.28 | 115.99 | 116.23 | 114.55 | 101108 |
| 1706917200 | 117.65 | 0.95 | 0.81 | 115.11 | 119.26 | 115.11 | 106107 |
| 1706830800 | 116.7 | 1.43 | 1.24 | 115.8 | 117.46 | 114.59 | 72335 |
| 1706744400 | 115.27 | -3.09 | -2.61 | 118.56 | 118.86 | 115.15 | 114571 |
| 1706658000 | 118.36 | -0.4 | -0.34 | 118.51 | 118.98 | 117.235 | 66308 |
| 1706571600 | 118.76 | 1.79 | 1.53 | 116.73 | 119.06 | 116.15 | 100566 |
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
