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 | 6.13 | 5.78247335157 | 106.01 | 112.45 | 98.65 | 13522 | 103.77509216 | SP |
| 4 | -6.08 | -5.14295381492 | 118.22 | 122.8513 | 98.65 | 9178 | 110.23877776 | SP |
| 12 | 6.84 | 6.49572649573 | 105.3 | 122.8513 | 98.65 | 14729 | 113.67053608 | SP |
| 26 | 48.25 | 75.5204257317 | 63.89 | 122.8513 | 60.62 | 13058 | 100.70593629 | SP |
| 52 | 66.51 | 145.759368836 | 45.63 | 122.8513 | 45.43 | 11722 | 87.70631025 | SP |
| 156 | 86.41 | 335.833657209 | 25.73 | 122.8513 | 2.6 | 65673 | 12.46446664 | SP |
| 260 | 86.41 | 335.833657209 | 25.73 | 122.8513 | 2.6 | 65673 | 12.46446664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 106.0159 | -1.36 | -1.27 | 100.75 | 106.09 | 99.52 | 5807 |
| 1713997800 | 107.38 | 1.45 | 1.37 | 110.19 | 110.19 | 105.67 | 19523 |
| 1713911400 | 105.93 | 4.39 | 4.32 | 103.61 | 106.16 | 103.5302 | 9701 |
| 1713825000 | 101.54 | 1.44 | 1.44 | 100.06 | 102.1599 | 98.65 | 15243 |
| 1713565800 | 100.1 | -7.94 | -7.35 | 106.01 | 106.01 | 98.69 | 18438 |
| 1713479400 | 108.0379 | -1.8 | -1.64 | 109.84 | 110.965 | 107.98 | 9905 |
| 1713393000 | 109.84 | -2.88 | -2.56 | 114.61 | 114.61 | 109.354 | 20657 |
| 1713306600 | 112.72 | -0.31 | -0.27 | 112.01 | 112.979 | 111.76 | 6752 |
| 1713220200 | 113.03 | -6.06 | -5.09 | 120.31 | 120.31 | 113.03 | 15653 |
| 1712961000 | 119.0924 | -3.72 | -3.03 | 121.36 | 121.4 | 118.67 | 7107 |
| 1712874600 | 122.8112 | 5.91 | 5.06 | 117.77 | 122.8513 | 117.77 | 6864 |
| 1712788200 | 116.8994 | -1.24 | -1.05 | 114.72 | 116.8994 | 114.72 | 5498 |
| 1712701800 | 118.14 | 0.64 | 0.54 | 119 | 119.3092 | 115.78 | 7157 |
| 1712615400 | 117.5 | 0.18 | 0.16 | 118 | 118.56 | 117.31 | 2512 |
| 1712356200 | 117.3158 | 3.3 | 2.90 | 114.95 | 118.19 | 114.71 | 7776 |
| 1712269800 | 114.0141 | -2.85 | -2.44 | 119.42 | 120.65 | 114 | 8090 |
| 1712183400 | 116.8597 | 1.56 | 1.35 | 114.47 | 117.44 | 114.29 | 2864 |
| 1712097000 | 115.3 | -2.64 | -2.24 | 115 | 115.3 | 112.81 | 8632 |
| 1712010600 | 117.9413 | 1.21 | 1.03 | 118.22 | 118.48 | 116.25 | 3040 |
| 1711665000 | 116.7353 | -1.01 | -0.86 | 117.38 | 117.75 | 116.35 | 4075 |
| 1711578600 | 117.75 | -0.1 | -0.08 | 119.5 | 119.5 | 115.8151 | 7926 |
| 1711492200 | 117.85 | -0.69 | -0.58 | 119.88 | 120.9923 | 117.62 | 10138 |
| 1711405800 | 118.54 | -0.96 | -0.80 | 118.17 | 119.16 | 117.33 | 6253 |
| 1711146600 | 119.5004 | 1.63 | 1.39 | 116.02 | 119.65 | 116.02 | 8266 |
| 1711060200 | 117.8655 | -1.13 | -0.95 | 121.28 | 121.28 | 117.83 | 9748 |
| 1710973800 | 119 | 4.91 | 4.30 | 115.1 | 119 | 114.2 | 11192 |
| 1710887400 | 114.0902 | 0.19 | 0.17 | 111.28 | 114.0902 | 110.5 | 4968 |
| 1710801000 | 113.9 | 3.81 | 3.46 | 114.13 | 115.78 | 113.38 | 16666 |
| 1710541800 | 110.0876 | -2.56 | -2.28 | 112.2 | 112.2588 | 109.81 | 17941 |
| 1710455400 | 112.6512 | -0.82 | -0.72 | 114.08 | 114.08 | 112.15 | 3007 |
| 1710369000 | 113.4703 | -1.96 | -1.70 | 114.25 | 114.25 | 112.52 | 6680 |
| 1710282600 | 115.4272 | 4.67 | 4.21 | 112.73 | 115.4272 | 111 | 7664 |
| 1710196200 | 110.76 | -2.16 | -1.91 | 110.5 | 112.195 | 109.4356 | 9040 |
| 1709940600 | 112.915 | -5.44 | -4.59 | 119 | 120.595 | 112 | 22335 |
| 1709854200 | 118.35 | 5.71 | 5.07 | 114 | 118.75 | 114 | 19564 |
| 1709767800 | 112.6401 | 0.33 | 0.29 | 114.8 | 115.52 | 111.89 | 26438 |
| 1709681400 | 112.31 | -5.09 | -4.33 | 115 | 115 | 110.5 | 28724 |
| 1709595000 | 117.395 | -2.68 | -2.23 | 120.63 | 120.63 | 117.1501 | 27312 |
| 1709335800 | 120.07 | 4.41 | 3.81 | 116.46 | 120.45 | 116.35 | 14194 |
| 1709249400 | 115.6605 | -1.75 | -1.49 | 115.35 | 115.6605 | 112.03 | 30804 |
| 1709163000 | 117.41 | -1.86 | -1.56 | 118.02 | 118.7 | 115.5962 | 12113 |
| 1709076600 | 119.27 | 1.1 | 0.93 | 118.74 | 119.59 | 117.34 | 13517 |
| 1708990200 | 118.17 | -0.26 | -0.22 | 119.75 | 119.75 | 117.5 | 30420 |
| 1708731000 | 118.4287 | -0.52 | -0.44 | 120.57 | 121.8571 | 117.7 | 29186 |
| 1708644600 | 118.95 | 10.17 | 9.35 | 116.34 | 119.29 | 114.5 | 34549 |
| 1708558200 | 108.78 | -0.38 | -0.35 | 107.95 | 108.78 | 106.43 | 11272 |
| 1708471800 | 109.1568 | -4.66 | -4.10 | 111.37 | 112 | 107.355 | 29119 |
| 1708126200 | 113.82 | -2.37 | -2.04 | 117.24 | 117.24 | 113 | 15810 |
| 1708039800 | 116.19 | 0.66 | 0.57 | 116.08 | 116.25 | 113.4101 | 19573 |
| 1707953400 | 115.53 | 4.7 | 4.24 | 114.48 | 115.53 | 111.8192 | 28777 |
| 1707867000 | 110.8304 | -3.59 | -3.14 | 110.06 | 113.42 | 107.2 | 30863 |
| 1707780600 | 114.4191 | -1.95 | -1.68 | 116.97 | 118.12 | 114.1701 | 26758 |
| 1707521400 | 116.37 | 4.08 | 3.63 | 115 | 116.6114 | 113.96 | 17260 |
| 1707435000 | 112.291 | 0.92 | 0.83 | 111.92 | 113.8588 | 111.575 | 21517 |
| 1707348600 | 111.37 | 3.59 | 3.33 | 110.09 | 112 | 109.2645 | 16801 |
| 1707262200 | 107.7757 | -1.32 | -1.21 | 110.66 | 110.66 | 106.27 | 16667 |
| 1707175800 | 109.1 | -0.38 | -0.35 | 110.29 | 110.37 | 106.27 | 18883 |
| 1706916600 | 109.4784 | 9.9 | 9.95 | 105.3 | 109.99 | 103.575 | 29108 |
| 1706830200 | 99.5743 | 2.51 | 2.58 | 99.79 | 100.15 | 98.4985 | 8416 |
| 1706743800 | 97.069 | -5.64 | -5.49 | 99.07 | 100.24 | 97.069 | 17786 |
| 1706657400 | 102.711 | -1.93 | -1.84 | 104.93 | 105.1 | 102.711 | 8922 |
| 1706571000 | 104.6413 | 3.58 | 3.54 | 102.76 | 104.75 | 101.72 | 12621 |
| 1706311800 | 101.06 | -0.74 | -0.73 | 100.65 | 102.75 | 100.65 | 9724 |
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
