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 | -1.15 | -1.03743797925 | 110.85 | 119.23 | 105.02 | 1715058 | 112.43396274 | CS |
| 4 | 4.25 | 4.03034613561 | 105.45 | 119.6 | 100.405 | 1636675 | 109.87378599 | CS |
| 12 | -13.3 | -10.8130081301 | 123 | 123 | 97.1 | 1534096 | 108.48059618 | CS |
| 26 | 22.18 | 25.3427787934 | 87.52 | 130.51 | 82.78 | 1484866 | 112.06402935 | CS |
| 52 | 42.21 | 62.5425989035 | 67.49 | 130.51 | 64.7 | 1512947 | 94.10511497 | CS |
| 156 | -34.23 | -23.7823942194 | 143.93 | 144.79 | 29.51 | 1588787 | 68.40421408 | CS |
| 260 | 44.44 | 68.0968433956 | 65.26 | 153.45 | 29.51 | 1416149 | 76.48716104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 109.7 | -5.2 | -4.53 | 110.74 | 114.145 | 106.33 | 2451267 |
| 1721947200 | 114.9 | 4.9 | 4.45 | 108.92 | 119.23 | 108.775 | 2618961 |
| 1721860800 | 110 | -1.41 | -1.27 | 110.23 | 113.25 | 105.02 | 2475321 |
| 1721774400 | 111.41 | -1.91 | -1.69 | 112.74 | 114.05 | 111.24 | 1316543 |
| 1721688000 | 113.32 | 0.42 | 0.37 | 112.98 | 114.81 | 109.83 | 2110608 |
| 1721428800 | 112.9 | 1.92 | 1.73 | 111.54 | 113 | 110.18 | 1087600 |
| 1721342400 | 110.98 | -3.14 | -2.75 | 113.83 | 115.71 | 109.68 | 2229331 |
| 1721256000 | 114.12 | -4.55 | -3.83 | 116.93 | 117.48 | 113.48 | 2006458 |
| 1721169600 | 118.67 | 5.12 | 4.51 | 113.78 | 119.6 | 113.78 | 2382000 |
| 1721083200 | 113.55 | 6.4 | 5.97 | 107.85 | 114.12 | 107.425 | 2416837 |
| 1720824000 | 107.15 | 2.26 | 2.15 | 104.78 | 109.72 | 103.83 | 1662199 |
| 1720737600 | 104.89 | 2.92 | 2.86 | 103.08 | 105.93 | 102.455 | 1169965 |
| 1720651200 | 101.97 | 0.82 | 0.81 | 101.7 | 102.21 | 100.405 | 835864 |
| 1720564800 | 101.15 | -2.76 | -2.66 | 100.7 | 103.4399 | 100.68 | 1178600 |
| 1720478400 | 103.91 | -2.65 | -2.49 | 106.72 | 107.105 | 102.04 | 1466660 |
| 1720219200 | 106.56 | -0.54 | -0.50 | 106.99 | 108.22 | 105.65 | 554727 |
| 1720040640 | 107.1 | 0.91 | 0.86 | 106.25 | 108.45 | 106.2 | 521452 |
| 1719960000 | 106.19 | 0.82 | 0.78 | 105.25 | 106.35 | 104.895 | 691958 |
| 1719873600 | 105.37 | 2.26 | 2.19 | 106.15 | 106.405 | 103.635 | 947181 |
| 1719614400 | 103.11 | 0 | 0.00 | 103.11 | 103.11 | 103.11 | 0 |
| 1719528000 | 103.11 | -1.94 | -1.85 | 104.46 | 105.31 | 103.09 | 1053446 |
| 1719441600 | 105.05 | 0.23 | 0.22 | 105.5 | 109.28 | 103.38 | 1513309 |
| 1719355200 | 104.82 | -0.57 | -0.54 | 105.11 | 105.84 | 104.02 | 902686 |
| 1719268800 | 105.39 | 0.19 | 0.18 | 105.38 | 107.57 | 104.94 | 1752159 |
| 1719009600 | 105.2 | 0.13 | 0.12 | 105.23 | 105.8 | 103.31 | 1427177 |
| 1718923200 | 105.07 | 1.75 | 1.69 | 103.3 | 105.61 | 102.84 | 1071136 |
| 1718750400 | 103.32 | -1.62 | -1.54 | 104.84 | 105.25 | 102.9 | 1392597 |
| 1718664000 | 104.94 | 1.95 | 1.89 | 102 | 105.155 | 101.34 | 844401 |
| 1718404800 | 102.99 | 0.01 | 0.01 | 101 | 103.4 | 97.1 | 2620411 |
| 1718318400 | 102.98 | -3.54 | -3.32 | 106.38 | 106.38 | 101.98 | 1751611 |
| 1718232000 | 106.52 | -0.52 | -0.49 | 108.88 | 109.32 | 105.05 | 1593018 |
| 1718145600 | 107.04 | -0.08 | -0.07 | 107.56 | 108.49 | 103.31 | 1146732 |
| 1718059200 | 107.12 | -2.38 | -2.17 | 107.95 | 109.45 | 106.03 | 1703339 |
| 1717800000 | 109.5 | 1.5 | 1.39 | 106.29 | 109.61 | 105.96 | 1687419 |
| 1717713600 | 108 | -0.5 | -0.46 | 107.92 | 108.2905 | 105.18 | 1118170 |
| 1717627200 | 108.5 | 5.05 | 4.88 | 105 | 108.675 | 104.745 | 1253994 |
| 1717540800 | 103.45 | 1.08 | 1.05 | 106.71 | 109.74 | 103.04 | 2095731 |
| 1717454400 | 102.37 | -4.61 | -4.31 | 107.31 | 107.65 | 100.745 | 2211897 |
| 1717195200 | 106.98 | 0.61 | 0.57 | 106.71 | 107.74 | 104.325 | 1587889 |
| 1717108800 | 106.37 | -1.04 | -0.97 | 107 | 108.4425 | 105.99 | 834298 |
| 1717022400 | 107.41 | -1.86 | -1.70 | 106.45 | 107.665 | 106.205 | 1092804 |
| 1716936000 | 109.27 | 0.9 | 0.83 | 108.53 | 110.27 | 106.745 | 1388458 |
| 1716590400 | 108.37 | 2.97 | 2.82 | 107.17 | 109.15 | 106.01 | 1269226 |
| 1716504000 | 105.4 | -0.11 | -0.10 | 106.48 | 106.5 | 104.255 | 1100854 |
| 1716417600 | 105.51 | -1.5 | -1.40 | 108.13 | 108.13 | 104.87 | 1405231 |
| 1716331200 | 107.01 | -3.51 | -3.18 | 110.02 | 110.09 | 106.79 | 1408474 |
| 1716244800 | 110.52 | 0.32 | 0.29 | 110.11 | 111.27 | 109.9 | 1045021 |
| 1715985600 | 110.2 | -1.81 | -1.62 | 112.87 | 113.38 | 109.6 | 1169675 |
| 1715899200 | 112.01 | -2.05 | -1.80 | 113.82 | 114.29 | 111.98 | 852393 |
| 1715812800 | 114.06 | 1.82 | 1.62 | 113.48 | 115.46 | 113.105 | 1795832 |
| 1715726400 | 112.24 | 2.76 | 2.52 | 109.55 | 112.59 | 108.4 | 1763401 |
| 1715640000 | 109.48 | -4.94 | -4.32 | 115.75 | 115.75 | 109.34 | 1970601 |
| 1715380800 | 114.42 | 1.42 | 1.26 | 113.8 | 114.48 | 112.7616 | 700878 |
| 1715294400 | 113 | 1.04 | 0.93 | 111.11 | 114.89 | 111.11 | 1004628 |
| 1715208000 | 111.96 | 1.63 | 1.48 | 109.53 | 113.4 | 109.225 | 1169925 |
| 1715121600 | 110.33 | -0.4 | -0.36 | 110.73 | 112.51 | 109.92 | 1763927 |
| 1715035200 | 110.73 | -1.83 | -1.63 | 113.01 | 114.57 | 110.1 | 1933271 |
| 1714776000 | 112.56 | 3.64 | 3.34 | 123 | 123 | 111.96 | 4012658 |
| 1714689600 | 108.92 | 2.54 | 2.39 | 107.49 | 110.28 | 106.235 | 2593921 |
| 1714603200 | 106.38 | -1.08 | -1.01 | 107.24 | 110.49 | 104.8248 | 2484473 |
| 1714516800 | 107.46 | -3.26 | -2.94 | 109.02 | 109.83 | 106.37 | 2481931 |
| 1714430400 | 110.72 | -0.18 | -0.16 | 110.79 | 112.8 | 108.935 | 1726819 |
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
