We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.09246201212 | 100.69 | 102.6 | 100.285 | 1134934 | 101.59640578 | CS |
| 4 | -6.98 | -6.41721062793 | 108.77 | 109.98 | 100.02 | 1170400 | 103.86780656 | CS |
| 12 | -22.5 | -18.1028240406 | 124.29 | 129.17 | 100.02 | 1747459 | 110.72399424 | CS |
| 26 | -1.35 | -1.30890052356 | 103.14 | 129.17 | 100.02 | 1551395 | 112.95273001 | CS |
| 52 | 22.17 | 27.8447626225 | 79.62 | 129.17 | 76.845 | 1568785 | 104.84360076 | CS |
| 156 | -5.07 | -4.74452554745 | 106.86 | 129.17 | 70.65 | 1521297 | 100.99204258 | CS |
| 260 | 23.29 | 29.6687898089 | 78.5 | 129.17 | 70.65 | 1573654 | 99.4954201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 101.79 | -0.4 | -0.39 | 101.22 | 102.16 | 100.285 | 1106769 |
| 1713998100 | 102.19 | 0.43 | 0.42 | 101.72 | 102.6 | 101.714 | 996771 |
| 1713911700 | 101.76 | 0.88 | 0.87 | 101.35 | 102.11 | 101.12 | 1032654 |
| 1713825300 | 100.88 | -0.62 | -0.61 | 101.61 | 101.94 | 100.525 | 1192922 |
| 1713566100 | 101.5 | 0.77 | 0.76 | 100.69 | 101.72 | 100.45 | 1312943 |
| 1713479700 | 100.73 | 0.39 | 0.39 | 100.8 | 101.39 | 100.02 | 1388091 |
| 1713393300 | 100.34 | -0.99 | -0.98 | 101.36 | 101.855 | 100.34 | 1303571 |
| 1713306900 | 101.33 | -0.89 | -0.87 | 102.16 | 102.335 | 101.07 | 890898 |
| 1713220500 | 102.22 | -1.25 | -1.21 | 103.87 | 104.445 | 101.9 | 1575298 |
| 1712961300 | 103.47 | -1.62 | -1.54 | 104.39 | 104.39 | 102.94 | 1039346 |
| 1712874900 | 105.09 | 0.71 | 0.68 | 104.45 | 106.11 | 104.075 | 1374136 |
| 1712788500 | 104.38 | -3.19 | -2.97 | 106.31 | 107.12 | 104.02 | 1173529 |
| 1712702100 | 107.57 | 1.75 | 1.65 | 106.14 | 107.6 | 105.74 | 1233404 |
| 1712615700 | 105.82 | -0.42 | -0.40 | 106.24 | 106.69 | 105.62 | 1012971 |
| 1712356500 | 106.24 | 0.25 | 0.24 | 105.988 | 106.88 | 105.91 | 909187 |
| 1712270100 | 105.99 | -1.09 | -1.02 | 107.72 | 108.18 | 105.835 | 1173802 |
| 1712183700 | 107.08 | -0.3 | -0.28 | 107.19 | 107.91 | 106.22 | 1237159 |
| 1712097300 | 107.38 | -1.95 | -1.78 | 108.445 | 108.52 | 107.33 | 1100808 |
| 1712010900 | 109.33 | 0.57 | 0.52 | 108.77 | 109.98 | 108.71 | 1063087 |
| 1711665300 | 108.76 | -0.87 | -0.79 | 109.56 | 110.135 | 108.51 | 1411410 |
| 1711578900 | 109.63 | 1.61 | 1.49 | 108.7 | 109.67 | 108.4359 | 1108668 |
| 1711492500 | 108.02 | -0.54 | -0.50 | 108.91 | 109.1078 | 107.87 | 842143 |
| 1711406100 | 108.56 | -0.41 | -0.38 | 108.61 | 109.48 | 108.35 | 1199693 |
| 1711146900 | 108.97 | -0.18 | -0.16 | 109.93 | 109.96 | 108.55 | 949709 |
| 1711060500 | 109.145 | -0.46 | -0.42 | 109.67 | 110.18 | 109.06 | 1123149 |
| 1710974100 | 109.6 | 1.81 | 1.68 | 107.85 | 109.64 | 107.7 | 1786404 |
| 1710887700 | 107.79 | -0.08 | -0.07 | 107.32 | 107.85 | 106.81 | 1326890 |
| 1710801300 | 107.87 | 0.62 | 0.58 | 107.47 | 108.9 | 107.25 | 1528725 |
| 1710542100 | 107.25 | -1.7 | -1.56 | 108.28 | 108.9 | 107.15 | 2925853 |
| 1710455700 | 108.95 | -0.58 | -0.53 | 109.58 | 109.89 | 108.3 | 1392492 |
| 1710369300 | 109.53 | -0.25 | -0.23 | 109.66 | 110.79 | 109.466 | 1466177 |
| 1710282900 | 109.78 | -0.25 | -0.23 | 109.65 | 110.55 | 109.14 | 2155860 |
| 1710196500 | 110.03 | -0.97 | -0.87 | 110.74 | 111.785 | 109.9 | 2470114 |
| 1709940900 | 111 | -1.83 | -1.62 | 112.4 | 113.3618 | 110.42 | 2160349 |
| 1709854500 | 112.83 | 2.67 | 2.42 | 111.84 | 113.14 | 110.69 | 3387742 |
| 1709768100 | 110.16 | 0.78 | 0.71 | 110.29 | 110.83 | 109.27 | 1489490 |
| 1709681700 | 109.38 | -1.38 | -1.25 | 110.5 | 111.8 | 109.35 | 1675229 |
| 1709595300 | 110.76 | 0.52 | 0.47 | 110.44 | 111.5272 | 109.9 | 1274386 |
| 1709336100 | 110.24 | -0.68 | -0.61 | 110.55 | 111.6 | 109.66 | 2295752 |
| 1709249700 | 110.92 | 2.78 | 2.57 | 108.92 | 111.07 | 108.59 | 2836605 |
| 1709163300 | 108.14 | 0.38 | 0.35 | 107.66 | 108.46 | 107.49 | 973399 |
| 1709076900 | 107.76 | -0.31 | -0.29 | 108.2 | 108.49 | 107.155 | 1481615 |
| 1708990500 | 108.07 | -0.1 | -0.09 | 108.18 | 109.49 | 107.51 | 1932547 |
| 1708731300 | 108.17 | 1.22 | 1.14 | 107.69 | 109.13 | 107.35 | 1417682 |
| 1708644900 | 106.95 | -0.21 | -0.20 | 108.47 | 108.71 | 106.57 | 3471856 |
| 1708558500 | 107.16 | -1.2 | -1.11 | 107.98 | 108.28 | 107 | 2636494 |
| 1708472100 | 108.36 | -0.83 | -0.76 | 108.6 | 109.43 | 108.14 | 2390585 |
| 1708126500 | 109.19 | -2.38 | -2.13 | 111.05 | 112.045 | 108.855 | 3363202 |
| 1708040100 | 111.57 | -3.23 | -2.81 | 114.2 | 114.67 | 111.03 | 4016780 |
| 1707953700 | 114.8 | -10.25 | -8.20 | 119.12 | 122 | 113.8105 | 7134101 |
| 1707867300 | 125.05 | -3.1 | -2.42 | 125.77 | 126.4625 | 124.27 | 2978964 |
| 1707780900 | 128.15 | -0.17 | -0.13 | 128.66 | 128.66 | 126.96 | 1976267 |
| 1707521700 | 128.32 | 1.54 | 1.21 | 128.05 | 129.16999 | 126.9795 | 1703912 |
| 1707435300 | 126.78 | 1.21 | 0.96 | 125.09 | 127.335 | 125.055 | 1563799 |
| 1707348900 | 125.57 | 1.09 | 0.88 | 125.05 | 125.9 | 124.15 | 1195817 |
| 1707262500 | 124.48 | -0.13 | -0.10 | 125 | 125.11 | 123.635 | 1241674 |
| 1707176100 | 124.61 | 0.2 | 0.16 | 123.96 | 125.2 | 122.64 | 1407498 |
| 1706916900 | 124.41 | 0.37 | 0.30 | 124.29 | 124.57 | 122.68 | 1338924 |
| 1706830500 | 124.04 | 0.81 | 0.66 | 123.46 | 124.44 | 122.93 | 1243178 |
| 1706744100 | 123.23 | -1.43 | -1.15 | 124.38 | 124.62 | 122.6465 | 1404101 |
| 1706657700 | 124.66 | 0.13 | 0.10 | 124.63 | 125.1 | 124.09 | 1984008 |
| 1706571300 | 124.53 | 1.47 | 1.19 | 122.66 | 124.58 | 121.51 | 1392220 |
| 1706312100 | 123.06 | -0.6 | -0.49 | 123.78 | 123.94 | 122.901 | 769476 |
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
