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 | 1.32 | 1.19576048555 | 110.39 | 111.92 | 105.71 | 204023 | 108.81578596 | CS |
| 4 | -11.03 | -8.98647547662 | 122.74 | 122.93 | 105.71 | 223052 | 115.82975573 | CS |
| 12 | -14.98 | -11.8241376589 | 126.69 | 130.86 | 105.71 | 321257 | 123.11278849 | CS |
| 26 | 14.51 | 14.9279835391 | 97.2 | 130.86 | 96.12 | 243428 | 120.03410148 | CS |
| 52 | 24.22 | 27.6831637901 | 87.49 | 130.86 | 85.97 | 169809 | 112.91325536 | CS |
| 156 | 29.87 | 36.4980449658 | 81.84 | 130.86 | 67.08 | 120781 | 98.18704206 | CS |
| 260 | 51.23 | 84.7056878307 | 60.48 | 130.86 | 44.32 | 112849 | 86.3372938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 111.71 | 2.41 | 2.20 | 109.2 | 111.92 | 108 | 210079 |
| 1714084500 | 109.3 | 0.77 | 0.71 | 108.4 | 109.61 | 107.98 | 117175 |
| 1713998100 | 108.53 | 0.6 | 0.56 | 107.67 | 108.6 | 107.52 | 139765 |
| 1713911700 | 107.93 | 0.27 | 0.25 | 108.01 | 108.84 | 106.985 | 177956 |
| 1713825300 | 107.66 | -2.73 | -2.47 | 110.27 | 110.65 | 105.71 | 285869 |
| 1713566100 | 110.39 | -0.28 | -0.25 | 110.39 | 111.195 | 110.04 | 299349 |
| 1713479700 | 110.67 | -0.86 | -0.77 | 111.45 | 112.32 | 110.19 | 197503 |
| 1713393300 | 111.53 | -0.52 | -0.46 | 112.84 | 113.23 | 111.47 | 192986 |
| 1713306900 | 112.05 | -0.95 | -0.84 | 112.96 | 112.96 | 111.62 | 217345 |
| 1713220500 | 113 | -2 | -1.74 | 115.22 | 115.61 | 112.94 | 66342 |
| 1712961300 | 115 | -0.68 | -0.59 | 115.86 | 116.64 | 114.88 | 126521 |
| 1712874900 | 115.68 | -2.24 | -1.90 | 117.89 | 118.815 | 115.57 | 192941 |
| 1712788500 | 117.92 | -2.26 | -1.88 | 119.3 | 119.57 | 117.75 | 281942 |
| 1712702100 | 120.18 | -0.37 | -0.31 | 120.56 | 120.81 | 119.97 | 218889 |
| 1712615700 | 120.55 | 0.09 | 0.07 | 120.79 | 121.61 | 120.51 | 307844 |
| 1712356500 | 120.46 | -0.29 | -0.24 | 120.93 | 121.63 | 120.27 | 243844 |
| 1712270100 | 120.75 | -0.47 | -0.39 | 122.4 | 122.4 | 120.31 | 258797 |
| 1712183700 | 121.22 | 0.28 | 0.23 | 120.45 | 122.659 | 120.45 | 462757 |
| 1712097300 | 120.94 | 0.17 | 0.14 | 120.57 | 121.455 | 120.15 | 186380 |
| 1712010900 | 120.77 | -2.6 | -2.11 | 122.74 | 122.93 | 120.13 | 263784 |
| 1711665300 | 123.37 | 0.98 | 0.80 | 122.4 | 123.41 | 122.37 | 381120 |
| 1711578900 | 122.39 | 0.15 | 0.12 | 122.8 | 123.11 | 122.14 | 465696 |
| 1711492500 | 122.24 | 0.54 | 0.44 | 121.94 | 122.79 | 121.7 | 146942 |
| 1711406100 | 121.7 | 0.22 | 0.18 | 121.86 | 122.09 | 121.425 | 175800 |
| 1711146900 | 121.48 | -1.18 | -0.96 | 122.66 | 122.99 | 121.315 | 198103 |
| 1711060500 | 122.66 | 0.94 | 0.77 | 121.74 | 123.15 | 121.15 | 233882 |
| 1710974100 | 121.72 | 0.95 | 0.79 | 120.2 | 122 | 120.06 | 237262 |
| 1710887700 | 120.77 | 1.64 | 1.38 | 119.22 | 121.17 | 119.22 | 321422 |
| 1710801300 | 119.13 | -0.3 | -0.25 | 119.43 | 120.48 | 119.04 | 216755 |
| 1710542100 | 119.43 | 0.36 | 0.30 | 118.15 | 120.38 | 118.15 | 359654 |
| 1710455700 | 119.07 | -1.14 | -0.95 | 120.25 | 120.76 | 119.03 | 213238 |
| 1710369300 | 120.21 | -0.5 | -0.41 | 120.89 | 121.5575 | 120.21 | 283876 |
| 1710282900 | 120.71 | 0.09 | 0.07 | 120.34 | 120.9 | 119.565 | 237719 |
| 1710196500 | 120.62 | -1.49 | -1.22 | 121.82 | 122.07 | 120.54 | 228536 |
| 1709940900 | 122.11 | -0.59 | -0.48 | 123.76 | 123.76 | 122.1 | 191188 |
| 1709854500 | 122.7 | 0.45 | 0.37 | 122.95 | 123.405 | 122.32 | 151758 |
| 1709768100 | 122.25 | -0.83 | -0.67 | 123.35 | 123.69 | 121.455 | 522670 |
| 1709681700 | 123.08 | -1.3 | -1.05 | 124.35 | 124.42 | 122.82 | 338416 |
| 1709595300 | 124.38 | -0.34 | -0.27 | 124.35 | 124.98 | 123.68 | 429091 |
| 1709336100 | 124.72 | 0.24 | 0.19 | 124.34 | 125.14 | 124.125 | 236280 |
| 1709249700 | 124.48 | 0.38 | 0.31 | 125.19 | 125.19 | 123.99 | 179553 |
| 1709163300 | 124.1 | 0.29 | 0.23 | 123.64 | 124.87 | 123.64 | 378575 |
| 1709076900 | 123.81 | -0.84 | -0.67 | 124.65 | 125.22 | 123.735 | 339372 |
| 1708990500 | 124.65 | -0.25 | -0.20 | 124.68 | 125.11 | 124.31 | 242474 |
| 1708731300 | 124.9 | 0.08 | 0.06 | 124.5 | 125.73 | 124.4 | 240423 |
| 1708644900 | 124.82 | -1.95 | -1.54 | 126.03 | 127.64 | 123.815 | 1496847 |
| 1708558500 | 126.77 | -1.88 | -1.46 | 128.72 | 128.72999 | 126.74 | 209176 |
| 1708472100 | 128.65 | 0.14 | 0.11 | 127.8 | 128.935 | 127.8 | 263631 |
| 1708126500 | 128.51 | -0.13 | -0.10 | 128.54 | 129.28 | 128.28 | 377475 |
| 1708040100 | 128.63999 | 0.24 | 0.19 | 129.16999 | 129.8025 | 128.22999 | 480973 |
| 1707953700 | 128.4 | -0.18 | -0.14 | 130.19 | 130.19 | 128.31 | 722458 |
| 1707867300 | 128.58 | -1.53 | -1.18 | 129.12 | 129.68 | 128 | 632170 |
| 1707780900 | 130.11 | 0.16 | 0.12 | 129.78 | 130.86 | 129.78 | 328655 |
| 1707521700 | 129.94999 | 0.21 | 0.16 | 129.99 | 130.57 | 129.47999 | 262846 |
| 1707435300 | 129.74 | 0.65 | 0.50 | 128.6 | 129.83 | 128.6 | 486057 |
| 1707348900 | 129.09 | 0.38 | 0.30 | 128.3 | 130.13999 | 128.3 | 606622 |
| 1707262500 | 128.71 | 1.23 | 0.96 | 127.32 | 128.945 | 127.32 | 547016 |
| 1707176100 | 127.48 | -1.8 | -1.39 | 129.16 | 129.16 | 127.39 | 541350 |
| 1706916900 | 129.28 | 1.55 | 1.21 | 126.69 | 130.19 | 126.69 | 489861 |
| 1706830500 | 127.73 | 2.08 | 1.66 | 126.53 | 127.85 | 125.65 | 618810 |
| 1706744100 | 125.65 | -0.78 | -0.62 | 125.45 | 127.02 | 125.32 | 600833 |
| 1706657700 | 126.43 | 2.68 | 2.17 | 123.75 | 126.77 | 123.28 | 946441 |
| 1706571300 | 123.75 | 12 | 10.74 | 120.5 | 124 | 120.5 | 2587166 |
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
