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 | -2.85 | -2.70014211274 | 105.55 | 105.55 | 101.4 | 207682 | 103.09231315 | SP |
| 4 | 2.16 | 2.1483986473 | 100.54 | 106.935 | 100.14 | 91165 | 104.04057656 | SP |
| 12 | -0.78 | -0.753768844221 | 103.48 | 107.95 | 96.5271 | 97917 | 104.12107073 | SP |
| 26 | 4.52 | 4.60378895905 | 98.18 | 107.95 | 94.05 | 99243 | 101.42426443 | SP |
| 52 | 16.85 | 19.6272568433 | 85.85 | 107.95 | 77.47 | 120983 | 93.49463813 | SP |
| 156 | 15.45 | 17.7077363897 | 87.25 | 107.95 | 64.72 | 194548 | 82.10020468 | SP |
| 260 | -9.3 | -8.30357142857 | 112 | 141.0931 | 64.72 | 156700 | 85.48223325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 101.53 | -1.7 | -1.65 | 103.39 | 103.65 | 101.4 | 104946 |
| 1725575400 | 103.23 | -0.28 | -0.27 | 103.31 | 104.0257 | 102.77 | 562070 |
| 1725489000 | 103.51 | -0.21 | -0.20 | 103.25 | 104.28 | 103.1912 | 77100 |
| 1725402600 | 103.72 | -2.54 | -2.39 | 105.55 | 105.55 | 103.31 | 86612 |
| 1725057000 | 106.26 | 1.17 | 1.11 | 105.65 | 106.27 | 105 | 63937 |
| 1724970600 | 105.09 | -0.47 | -0.45 | 105.66 | 106.33 | 105.01 | 99100 |
| 1724884200 | 105.56 | -0.83 | -0.78 | 106.32 | 106.32 | 104.98 | 68607 |
| 1724797800 | 106.39 | 0.3 | 0.28 | 105.78 | 106.4445 | 105.78 | 53859 |
| 1724711400 | 106.09 | -0.52 | -0.49 | 106.67 | 106.935 | 105.86 | 53133 |
| 1724452200 | 106.61 | 1.57 | 1.49 | 105.79 | 106.63 | 105.6499 | 46000 |
| 1724365800 | 105.04 | -1.29 | -1.21 | 106.72 | 106.81 | 104.916 | 51264 |
| 1724279400 | 106.33 | 0.41 | 0.39 | 106.02 | 106.55 | 105.895 | 47058 |
| 1724193000 | 105.92 | -0.28 | -0.26 | 106.01 | 106.34 | 105.79 | 41772 |
| 1724106600 | 106.2 | 1.38 | 1.32 | 104.9 | 106.22 | 104.9 | 60299 |
| 1723847400 | 104.82 | 0.29 | 0.28 | 104.15 | 104.93 | 104.15 | 70281 |
| 1723761000 | 104.53 | 1.9 | 1.85 | 103.62 | 104.53 | 103.62 | 89303 |
| 1723674600 | 102.63 | 0.23 | 0.22 | 102.64 | 102.83 | 101.99 | 42191 |
| 1723588200 | 102.4 | 2 | 1.99 | 101.14 | 102.4 | 101.14 | 47282 |
| 1723501800 | 100.4 | 0.03 | 0.03 | 100.54 | 100.85 | 100.14 | 67327 |
| 1723242600 | 100.37 | 0.29 | 0.29 | 100.01 | 100.54 | 99.597 | 51848 |
| 1723156200 | 100.08 | 2.24 | 2.29 | 98.77 | 100.3 | 98.635 | 213852 |
| 1723069800 | 97.84 | -1.02 | -1.03 | 100.31 | 100.49 | 97.7201 | 88123 |
| 1722983400 | 98.86 | 1.05 | 1.07 | 98.54 | 100.31 | 98.29 | 89246 |
| 1722897000 | 97.81 | -3.09 | -3.06 | 96.63 | 99.15 | 96.5271 | 129124 |
| 1722637800 | 100.9 | -1.96 | -1.91 | 101.38 | 101.58 | 99.96 | 75995 |
| 1722551400 | 102.86 | -1.79 | -1.71 | 104.6 | 105.48 | 102.16 | 69849 |
| 1722465000 | 104.65 | 1.95 | 1.90 | 104.48 | 105.2401 | 104.2199 | 58885 |
| 1722378600 | 102.7 | -1.06 | -1.02 | 103.8 | 103.97 | 102.1 | 53113 |
| 1722292200 | 103.76 | 0.31 | 0.30 | 104.04 | 104.2479 | 103.4203 | 168650 |
| 1722033000 | 103.45 | 1.2 | 1.17 | 103.08 | 104.01 | 103.05 | 46861 |
| 1721946600 | 102.25 | -0.52 | -0.51 | 102.74 | 104.22 | 102.05 | 143495 |
| 1721860200 | 102.77 | -2.94 | -2.78 | 104.4 | 104.4 | 102.63 | 112213 |
| 1721773800 | 105.71 | -0.56 | -0.53 | 106.13 | 106.35 | 105.65 | 53171 |
| 1721687400 | 106.27 | 1.75 | 1.67 | 105.48 | 106.27 | 105.32 | 74211 |
| 1721428200 | 104.52 | -1.08 | -1.02 | 105.26 | 105.59 | 104.39 | 149857 |
| 1721341800 | 105.6 | -0.5 | -0.47 | 106.56 | 106.75 | 105.1077 | 105730 |
| 1721255400 | 106.1 | -1.59 | -1.48 | 106.48 | 106.93 | 106.1 | 124853 |
| 1721169000 | 107.69 | 0.5 | 0.47 | 107.4 | 107.78 | 107.19 | 106666 |
| 1721082600 | 107.19 | 0.18 | 0.17 | 107.35 | 107.95 | 106.86 | 112868 |
| 1720823400 | 107.01 | 0.77 | 0.72 | 106.44 | 107.82 | 106.41 | 455423 |
| 1720737000 | 106.24 | -0.96 | -0.90 | 107.37 | 107.5864 | 106.15 | 149286 |
| 1720650600 | 107.2 | 1.15 | 1.08 | 106.45 | 107.3 | 106.33 | 56073 |
| 1720564200 | 106.05 | -0.03 | -0.03 | 106.32 | 106.42 | 105.9819 | 59475 |
| 1720477800 | 106.08 | 0.33 | 0.31 | 106.02 | 106.33 | 105.91 | 70000 |
| 1720218600 | 105.75 | 0.29 | 0.27 | 105.39 | 105.91 | 105.25 | 118548 |
| 1720040640 | 105.46 | 0.88 | 0.84 | 104.56 | 105.48 | 104.56 | 47778 |
| 1719959400 | 104.58 | 0.65 | 0.63 | 103.57 | 104.59 | 103.57 | 47374 |
| 1719873000 | 103.93 | -0.34 | -0.33 | 104.12 | 104.12 | 103.4 | 69640 |
| 1719613800 | 104.27 | 0 | 0.00 | 104.27 | 104.27 | 104.27 | 0 |
| 1719527400 | 104.27 | -0.19 | -0.18 | 104.2 | 104.5692 | 104.1 | 56195 |
| 1719441000 | 104.46 | -0.05 | -0.05 | 104.06 | 104.46 | 103.93 | 82674 |
| 1719354600 | 104.51 | 0.77 | 0.74 | 104.04 | 104.53 | 103.81 | 51640 |
| 1719268200 | 103.74 | -0.72 | -0.69 | 104.29 | 104.7 | 103.71 | 93773 |
| 1719009000 | 104.46 | 0.02 | 0.02 | 104.4 | 104.66 | 104 | 81801 |
| 1718922600 | 104.44 | -0.33 | -0.31 | 105.24 | 105.24 | 104.18 | 84060 |
| 1718749800 | 104.77 | 0.5 | 0.48 | 104.2 | 104.87 | 104.2 | 129068 |
| 1718663400 | 104.27 | 0.65 | 0.63 | 103.48 | 104.48 | 103.25 | 69781 |
| 1718404200 | 103.62 | 0.27 | 0.26 | 103.17 | 103.62 | 103.02 | 66425 |
| 1718317800 | 103.35 | 0.08 | 0.08 | 103.56 | 103.56 | 102.98 | 61408 |
| 1718231400 | 103.27 | 1.1 | 1.08 | 103.25 | 103.73 | 102.95 | 133041 |
| 1718145000 | 102.17 | -0.28 | -0.27 | 101.97 | 102.17 | 101.5 | 36631 |
| 1718058600 | 102.45 | 0.27 | 0.26 | 101.96 | 102.5672 | 101.7 | 57293 |
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
