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 | -0.66 | -0.62012590435 | 106.43 | 107.34 | 102.9 | 326544 | 105.03383662 | CS |
| 4 | 9.1 | 9.41346850109 | 96.67 | 108.51 | 95.845 | 549587 | 104.41583231 | CS |
| 12 | -1.65 | -1.53602681065 | 107.42 | 113.0699 | 93.89 | 572026 | 101.99771915 | CS |
| 26 | 13.83 | 15.0424189689 | 91.94 | 113.0699 | 88.87 | 567953 | 101.6688298 | CS |
| 52 | 47.72 | 82.2049956934 | 58.05 | 113.0699 | 56.11 | 473754 | 91.72603072 | CS |
| 156 | 33.33 | 46.0104914412 | 72.44 | 113.0699 | 39.38 | 383068 | 71.52759112 | CS |
| 260 | 32.78 | 44.9102616797 | 72.99 | 122.31 | 39.38 | 367779 | 74.92291961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 105.27 | 0.34 | 0.32 | 104.04 | 107.34 | 103.8 | 626622 |
| 1728081300 | 104.93 | 1.34 | 1.29 | 105.04 | 106.11 | 103.79 | 187110 |
| 1727994900 | 103.59 | -2 | -1.89 | 105.16 | 105.5857 | 102.9 | 202713 |
| 1727908500 | 105.59 | 0.51 | 0.49 | 104.42 | 105.98 | 103.8 | 266037 |
| 1727822100 | 105.08 | -1.73 | -1.62 | 106.43 | 106.43 | 103.8819 | 350237 |
| 1727735700 | 106.81 | -0.47 | -0.44 | 107.11 | 108.13 | 105.15 | 615860 |
| 1727476500 | 107.28 | 4.23 | 4.10 | 104.73 | 107.615 | 103.12 | 623735 |
| 1727390100 | 103.05 | -0.02 | -0.02 | 104.52 | 104.52 | 102.4 | 461100 |
| 1727303700 | 103.07 | -3.83 | -3.58 | 106.35 | 106.85 | 102.52 | 739992 |
| 1727217300 | 106.9 | -0.33 | -0.31 | 108.51 | 108.51 | 105.995 | 635176 |
| 1727130900 | 107.23 | 0.01 | 0.01 | 107.5 | 107.945 | 106.19 | 412595 |
| 1726871700 | 107.22 | 0.84 | 0.79 | 106.32 | 107.39 | 105.51 | 1269253 |
| 1726785300 | 106.38 | 3.45 | 3.35 | 104.99 | 106.39 | 103.18 | 1070091 |
| 1726698900 | 102.93 | -1.37 | -1.31 | 104.22 | 105.17 | 102.04 | 610920 |
| 1726612500 | 104.3 | 0.89 | 0.86 | 104.47 | 105.06 | 103.11 | 464162 |
| 1726526100 | 103.41 | 0.87 | 0.85 | 102.54 | 103.64 | 101.74 | 308804 |
| 1726266900 | 102.54 | 3 | 3.01 | 100.6 | 102.86 | 99.78 | 456716 |
| 1726180500 | 99.54 | -0.11 | -0.11 | 99.71 | 100.33 | 98.37 | 868547 |
| 1726094100 | 99.65 | 2.18 | 2.24 | 97.47 | 99.85 | 95.845 | 472167 |
| 1726007700 | 97.47 | 0.78 | 0.81 | 96.67 | 97.83 | 96.17 | 349900 |
| 1725921300 | 96.69 | -0.05 | -0.05 | 96.84 | 98.23 | 96.32 | 321848 |
| 1725662100 | 96.74 | -1.73 | -1.76 | 98.7 | 98.7 | 95.8 | 407093 |
| 1725575700 | 98.47 | 1.17 | 1.20 | 98.26 | 99.42 | 97.23 | 371502 |
| 1725489300 | 97.3 | -0.47 | -0.48 | 97.03 | 98.805 | 96.605 | 443207 |
| 1725402900 | 97.77 | -4.45 | -4.35 | 101.39 | 102 | 97.55 | 525407 |
| 1725057300 | 102.22 | 0.61 | 0.60 | 102.76 | 102.845 | 100.87 | 624845 |
| 1724970900 | 101.61 | 1.3 | 1.30 | 100.89 | 103.35 | 100.28 | 281706 |
| 1724884500 | 100.31 | -1.4 | -1.38 | 101.68 | 102.13 | 99.99 | 295434 |
| 1724798100 | 101.71 | 0.02 | 0.02 | 101.26 | 102.17 | 100.6162 | 236840 |
| 1724711700 | 101.69 | -0.27 | -0.26 | 102.53 | 103.145 | 101.465 | 358478 |
| 1724452500 | 101.96 | 1.77 | 1.77 | 100.52 | 102.91 | 100.5 | 315462 |
| 1724366100 | 100.19 | 0.66 | 0.66 | 99.46 | 101.18 | 99.46 | 821127 |
| 1724279700 | 99.53 | 2.38 | 2.45 | 97.69 | 99.66 | 97.4 | 225819 |
| 1724193300 | 97.15 | -1.37 | -1.39 | 98.22 | 98.99 | 97.055 | 310921 |
| 1724106900 | 98.52 | 1.45 | 1.49 | 97.18 | 98.795 | 96.665 | 337831 |
| 1723847700 | 97.07 | 0.36 | 0.37 | 96 | 97.7375 | 95.78 | 416108 |
| 1723761300 | 96.71 | 0.16 | 0.17 | 98.54 | 98.75 | 96.48 | 668841 |
| 1723674900 | 96.55 | -0.26 | -0.27 | 97.43 | 97.63 | 95.26 | 517581 |
| 1723588500 | 96.81 | 2.29 | 2.42 | 95.7 | 97.49 | 95.04 | 579088 |
| 1723502100 | 94.52 | -3.93 | -3.99 | 98.05 | 98.08 | 93.89 | 807570 |
| 1723242900 | 98.45 | -0.28 | -0.28 | 98.25 | 99.52 | 97.05 | 554056 |
| 1723156500 | 98.73 | 3.58 | 3.76 | 96.72 | 98.88 | 95.95 | 977028 |
| 1723070100 | 95.15 | -2.62 | -2.68 | 99.81 | 100.37 | 95.02 | 705580 |
| 1722983700 | 97.77 | 0.38 | 0.39 | 98.44 | 100.75 | 97.04 | 574807 |
| 1722897300 | 97.39 | -3.76 | -3.72 | 96.72 | 100 | 95.55 | 881862 |
| 1722638100 | 101.15 | -6.94 | -6.42 | 103.85 | 105.08 | 100.72 | 1014893 |
| 1722551700 | 108.09 | 4.65 | 4.50 | 106.2 | 113.0699 | 104.76 | 1776619 |
| 1722465300 | 103.44 | 1.9 | 1.87 | 102.73 | 105.58 | 101.4821 | 578750 |
| 1722378900 | 101.54 | -2.29 | -2.21 | 104.07 | 104.405 | 100.88 | 657566 |
| 1722292500 | 103.83 | 0.27 | 0.26 | 104.45 | 105.51 | 103 | 497726 |
| 1722033300 | 103.56 | 2.37 | 2.34 | 102.89 | 104.22 | 102.51 | 630649 |
| 1721946900 | 101.19 | -0.84 | -0.82 | 101.95 | 104 | 100.77 | 466383 |
| 1721860500 | 102.03 | -4.97 | -4.64 | 105.55 | 106.66 | 101.93 | 471203 |
| 1721774100 | 107 | 2.79 | 2.68 | 103.76 | 107.04 | 103.59 | 554988 |
| 1721687700 | 104.21 | 2.56 | 2.52 | 102.16 | 104.51 | 101.4753 | 425505 |
| 1721428500 | 101.65 | -0.85 | -0.83 | 102.94 | 103.735 | 100.71 | 369489 |
| 1721342100 | 102.5 | -0.44 | -0.43 | 103.56 | 104.71 | 101.21 | 782851 |
| 1721255700 | 102.94 | -4.49 | -4.18 | 107.43 | 107.5 | 102.82 | 1007459 |
| 1721169300 | 107.43 | 2.25 | 2.14 | 107.42 | 108.04 | 105.65 | 963691 |
| 1721082900 | 105.18 | 0.59 | 0.56 | 105.74 | 106.195 | 104 | 930535 |
| 1720823700 | 104.59 | 1.17 | 1.13 | 104.29 | 105.31 | 103.31 | 916042 |
| 1720737300 | 103.42 | 3.42 | 3.42 | 104.8 | 105.785 | 101.98 | 1368738 |
| 1720650900 | 100 | 1.74 | 1.77 | 99 | 100.03 | 98.25 | 938046 |
| 1720564500 | 98.26 | -0.53 | -0.54 | 98.39 | 99.19 | 97.53 | 515615 |
| 1720478100 | 98.79 | -0.64 | -0.64 | 100.39 | 100.515 | 98.375 | 378807 |
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
