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 | -2.38 | -2.24337826374 | 106.09 | 108.72 | 103.69 | 205049 | 106.67570764 | CS |
| 4 | -7.985 | -7.14893236045 | 111.695 | 113.73 | 102.77 | 225014 | 107.978425 | CS |
| 12 | 5.56 | 5.66479877738 | 98.15 | 119.2084 | 94.83 | 338596 | 109.28470854 | CS |
| 26 | 31.16 | 42.9496898691 | 72.55 | 119.2084 | 71.65 | 342090 | 99.19330491 | CS |
| 52 | 27.67 | 36.388742767 | 76.04 | 119.2084 | 71.65 | 385517 | 93.18477085 | CS |
| 156 | -46.83 | -31.1080111598 | 150.54 | 171.91 | 54.19 | 420829 | 99.72006762 | CS |
| 260 | -23.98 | -18.7798574673 | 127.69 | 182.59 | 54.19 | 418398 | 114.64551217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 103.71 | -2.44 | -2.30 | 105.51 | 106.06 | 103.69 | 336864 |
| 1714430400 | 106.15 | -0.53 | -0.50 | 106.74 | 107.52 | 105.93 | 266182 |
| 1714171200 | 106.68 | 0.4 | 0.38 | 106.41 | 108.06 | 106.1 | 155361 |
| 1714084800 | 106.28 | -0.55 | -0.51 | 105.9 | 107.18 | 105.73 | 212675 |
| 1713998400 | 106.83 | -0.79 | -0.73 | 107.69 | 108.72 | 106.79 | 187941 |
| 1713912000 | 107.62 | 1.75 | 1.65 | 106.09 | 108.11 | 105.39 | 205067 |
| 1713825600 | 105.87 | 1.42 | 1.36 | 105.46 | 106.72 | 104.765 | 262688 |
| 1713566400 | 104.45 | 0.73 | 0.70 | 104.26 | 105.1499 | 103.41 | 234096 |
| 1713480000 | 103.72 | 0.28 | 0.27 | 103.77 | 104.73 | 102.77 | 230173 |
| 1713393600 | 103.44 | -1.39 | -1.33 | 105.35 | 105.5 | 103.33 | 222114 |
| 1713307200 | 104.83 | -1.45 | -1.36 | 105.64 | 105.76 | 104.49 | 334459 |
| 1713220800 | 106.28 | -2.89 | -2.65 | 110.18 | 110.19 | 105.45 | 265722 |
| 1712961600 | 109.17 | -2.45 | -2.19 | 110.78 | 110.78 | 108.67 | 192855 |
| 1712875200 | 111.62 | 0.26 | 0.23 | 112.02 | 112.12 | 110.005 | 171459 |
| 1712788800 | 111.36 | -1.19 | -1.06 | 110.85 | 112.12 | 110.42 | 206439 |
| 1712702400 | 112.55 | -0.02 | -0.02 | 112.74 | 113.08 | 112.09 | 212006 |
| 1712616000 | 112.57 | 1.14 | 1.02 | 111.93 | 113.73 | 111.55 | 259560 |
| 1712356800 | 111.43 | 1.68 | 1.53 | 109.14 | 111.46 | 109.14 | 205492 |
| 1712270400 | 109.75 | -0.67 | -0.61 | 111.17 | 112.665 | 109.59 | 191803 |
| 1712184000 | 110.42 | -0.94 | -0.84 | 111.01 | 112.03 | 109.93 | 242596 |
| 1712097600 | 111.36 | -1.13 | -1.00 | 111.84 | 112.18 | 110.665 | 254800 |
| 1712011200 | 112.49 | -0.87 | -0.77 | 113.63 | 113.63 | 111.605 | 208111 |
| 1711665600 | 113.36 | 0.53 | 0.47 | 112.74 | 114.18 | 112.73 | 175833 |
| 1711579200 | 112.83 | -0.17 | -0.15 | 113.61 | 113.67 | 111.82 | 291597 |
| 1711492800 | 113 | 0.74 | 0.66 | 112.79 | 114.46 | 112.74 | 320790 |
| 1711406400 | 112.26 | -1.6 | -1.41 | 114.11 | 114.58 | 112.25 | 197215 |
| 1711147200 | 113.86 | -0.93 | -0.81 | 114.85 | 114.945 | 113.08 | 231329 |
| 1711060800 | 114.79 | 0.13 | 0.11 | 114.91 | 115.46 | 114.13 | 225470 |
| 1710974400 | 114.66 | -0.58 | -0.50 | 115.11 | 115.34 | 113.85 | 358557 |
| 1710888000 | 115.24 | 1.75 | 1.54 | 113.04 | 116.25 | 113.04 | 262725 |
| 1710801600 | 113.49 | -0.04 | -0.04 | 113.85 | 114.68 | 113.23 | 674892 |
| 1710542400 | 113.53 | -1.12 | -0.98 | 114.74 | 115.42 | 113.33 | 813406 |
| 1710456000 | 114.65 | -3.25 | -2.76 | 117.7 | 117.7 | 113.68 | 302735 |
| 1710369600 | 117.9 | 0.52 | 0.44 | 117.59 | 119.2084 | 117.59 | 236087 |
| 1710283200 | 117.38 | 0.92 | 0.79 | 116.2 | 117.74 | 115.75 | 312199 |
| 1710196800 | 116.46 | -1.22 | -1.04 | 117.16 | 117.895 | 115.98 | 204146 |
| 1709941200 | 117.68 | 1.14 | 0.98 | 117.06 | 119.13 | 116.64 | 203229 |
| 1709854800 | 116.54 | 1.27 | 1.10 | 115.64 | 117.01 | 115.27 | 227642 |
| 1709768400 | 115.27 | 1.16 | 1.02 | 114.72 | 116.13 | 113.83 | 217941 |
| 1709682000 | 114.11 | -1.54 | -1.33 | 114.7 | 115.4499 | 114.04 | 290303 |
| 1709595600 | 115.65 | -0.42 | -0.36 | 115.94 | 117.2 | 115.4 | 295571 |
| 1709336400 | 116.07 | 1.21 | 1.05 | 114.73 | 116.8099 | 114.37 | 268482 |
| 1709250000 | 114.86 | 0.79 | 0.69 | 114.14 | 115.68 | 113.55 | 555969 |
| 1709163600 | 114.07 | 4.31 | 3.93 | 111.7 | 114.71 | 111.425 | 745038 |
| 1709077200 | 109.76 | 1.92 | 1.78 | 108.71 | 110.3225 | 108.395 | 392050 |
| 1708990800 | 107.84 | -0.07 | -0.06 | 108 | 108.99 | 106.545 | 225470 |
| 1708731600 | 107.91 | 0.16 | 0.15 | 108.2 | 108.48 | 106.945 | 275367 |
| 1708645200 | 107.75 | 1.77 | 1.67 | 106.95 | 108.29 | 106 | 447346 |
| 1708558800 | 105.98 | -0.42 | -0.39 | 105.63 | 106.54 | 105.045 | 364998 |
| 1708472400 | 106.4 | -4.47 | -4.03 | 109.04 | 109.45 | 105.98 | 503832 |
| 1708126800 | 110.87 | 1.52 | 1.39 | 108.75 | 111.92 | 108.38 | 582164 |
| 1708040400 | 109.35 | 3.52 | 3.33 | 105.68 | 109.57 | 105.68 | 854449 |
| 1707954000 | 105.83 | 9.94 | 10.37 | 103 | 107.827 | 102.39 | 1425872 |
| 1707867600 | 95.89 | -3.55 | -3.57 | 97.78 | 98.3591 | 94.83 | 682947 |
| 1707781200 | 99.44 | -1.43 | -1.42 | 100.58 | 101.48 | 98.995 | 454650 |
| 1707522000 | 100.87 | 1.87 | 1.89 | 99.15 | 100.995 | 99.1 | 385307 |
| 1707435600 | 99 | 0.57 | 0.58 | 98.53 | 99.2535 | 97.95 | 310371 |
| 1707349200 | 98.43 | -0.15 | -0.15 | 98.83 | 99.06 | 97.85 | 277881 |
| 1707262800 | 98.58 | 0.52 | 0.53 | 98.15 | 99.46 | 98.07 | 354100 |
| 1707176400 | 98.06 | -2.32 | -2.31 | 99.68 | 99.68 | 98.03 | 278144 |
| 1706917200 | 100.38 | -0.11 | -0.11 | 99.71 | 101.04 | 98.94 | 219471 |
| 1706830800 | 100.49 | 2.24 | 2.28 | 98.88 | 100.797 | 97.495 | 260105 |
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
