We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 1.77295341474 | 110.55 | 115.14 | 110.1 | 1526881 | 112.93059131 | CS |
| 4 | 0.01 | 0.00888888888889 | 112.5 | 115.14 | 106.54 | 1921455 | 111.11205349 | CS |
| 12 | 16.15 | 16.7600664176 | 96.36 | 116.05 | 94.29 | 1892335 | 107.7565124 | CS |
| 26 | 4.68 | 4.34016507465 | 107.83 | 116.05 | 93.17 | 1969329 | 103.49439286 | CS |
| 52 | 21.06 | 23.0289775834 | 91.45 | 116.05 | 90.19 | 2097655 | 104.22621032 | CS |
| 156 | 63.9 | 131.454433244 | 48.61 | 116.05 | 45.85 | 2499263 | 77.97340379 | CS |
| 260 | 65.8 | 140.869192892 | 46.71 | 116.05 | 39.0508 | 2488694 | 67.97735952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 112.51 | -1.33 | -1.17 | 114.16 | 114.68 | 111.93 | 1908262 |
| 1728600000 | 113.84 | -0.7 | -0.61 | 114.9 | 115.14 | 113.75 | 1442329 |
| 1728513600 | 114.54 | 1.92 | 1.70 | 112.65 | 114.68 | 112.29389 | 1372494 |
| 1728427200 | 112.62 | 0.86 | 0.77 | 112.32 | 112.88 | 111.78 | 2085172 |
| 1728340800 | 111.76 | -0.22 | -0.20 | 111.71 | 112.005 | 111.37 | 1243762 |
| 1728081600 | 111.98 | 1.63 | 1.48 | 110.55 | 112.07 | 110.1 | 1490648 |
| 1727995200 | 110.35 | 0.14 | 0.13 | 110.38 | 110.51 | 109.75 | 2468202 |
| 1727908800 | 110.21 | -0.12 | -0.11 | 110.34 | 110.51 | 109.57 | 1678924 |
| 1727822400 | 110.33 | -0.19 | -0.17 | 110.46 | 110.56 | 109.43 | 1755742 |
| 1727736000 | 110.52 | 0.73 | 0.66 | 109.79 | 110.82 | 109.79 | 1992942 |
| 1727476800 | 109.79 | 0.56 | 0.51 | 109.38 | 110.3 | 109.22 | 1683995 |
| 1727390400 | 109.23 | 0.41 | 0.38 | 108.36 | 109.77 | 108.1 | 2559628 |
| 1727304000 | 108.82 | -1.37 | -1.24 | 110.1 | 110.65 | 106.54 | 3032955 |
| 1727217600 | 110.19 | -1.65 | -1.48 | 111.14 | 111.24 | 109.81 | 3198065 |
| 1727131200 | 111.84 | 0 | 0.00 | 111.84 | 112.79 | 110.64 | 2009115 |
| 1726872000 | 111.84 | 1.08 | 0.98 | 110.47 | 111.87 | 110.2977 | 3291132 |
| 1726785600 | 110.76 | -0.65 | -0.58 | 111.47 | 112.35 | 110.35 | 1696821 |
| 1726699200 | 111.41 | 0.09 | 0.08 | 111.32 | 112.055 | 110.76 | 1261292 |
| 1726612800 | 111.32 | -1.96 | -1.73 | 112.82 | 113.22 | 111.03 | 1807054 |
| 1726526400 | 113.28 | 0.11 | 0.10 | 113.88 | 114.69 | 113.04 | 1293335 |
| 1726267200 | 113.17 | 0.78 | 0.69 | 112.5 | 113.83 | 112.04 | 1065497 |
| 1726180800 | 112.39 | -0.96 | -0.85 | 113.28 | 113.5514 | 112.3 | 1455910 |
| 1726094400 | 113.35 | -1.02 | -0.89 | 113.75 | 113.89 | 112.32 | 1940709 |
| 1726008000 | 114.37 | 1.57 | 1.39 | 112.97 | 115.18 | 112.37 | 2287507 |
| 1725921600 | 112.8 | 1.03 | 0.92 | 112.5 | 113.67 | 112.07 | 1866177 |
| 1725662400 | 111.77 | 0 | 0.00 | 111.93 | 112.87 | 111.2 | 3007015 |
| 1725576000 | 111.77 | -2.14 | -1.88 | 113.4 | 113.655 | 111.25 | 2801487 |
| 1725489600 | 113.91 | -0.75 | -0.65 | 115 | 115.82 | 112.84 | 1741996 |
| 1725403200 | 114.66 | 1.94 | 1.72 | 113.01 | 116.05 | 112.78 | 2566382 |
| 1725057600 | 112.72 | 0.52 | 0.46 | 112.23 | 113.14 | 111.88 | 1836613 |
| 1724971200 | 112.2 | 1.16 | 1.04 | 111.49 | 112.37 | 111.01 | 1919183 |
| 1724884800 | 111.04 | 0.96 | 0.87 | 110.32 | 111.6 | 110.32 | 1542248 |
| 1724798400 | 110.08 | 0.47 | 0.43 | 109.84 | 110.69 | 109.34 | 1283929 |
| 1724712000 | 109.61 | 0.17 | 0.16 | 109.44 | 109.96 | 108.78 | 1161642 |
| 1724452800 | 109.44 | -0.99 | -0.90 | 110.72 | 110.82 | 109.245 | 1315946 |
| 1724366400 | 110.43 | 0.78 | 0.71 | 109.99 | 110.595 | 109.6705 | 1346655 |
| 1724280000 | 109.65 | 0.77 | 0.71 | 109.23 | 110.195 | 109.16 | 1327205 |
| 1724193600 | 108.88 | -0.91 | -0.83 | 109.39 | 109.79 | 107.9447 | 1548342 |
| 1724107200 | 109.79 | -0.06 | -0.05 | 109.55 | 109.9 | 108.58 | 1301542 |
| 1723848000 | 109.85 | 1.94 | 1.80 | 108.04 | 110 | 107.5501 | 2452196 |
| 1723761600 | 107.91 | 1.55 | 1.46 | 105.01 | 108.08 | 105.01 | 3139775 |
| 1723675200 | 106.36 | 3.78 | 3.68 | 109 | 109 | 105.01 | 4315147 |
| 1723588800 | 102.58 | 1.92 | 1.91 | 100.81 | 102.81 | 100.8 | 1969850 |
| 1723502400 | 100.66 | -0.01 | -0.01 | 100.45 | 102.11 | 100.07 | 1338880 |
| 1723243200 | 100.67 | 1.75 | 1.77 | 99 | 101.07 | 98.07 | 1193041 |
| 1723156800 | 98.92 | -0.79 | -0.79 | 98.5 | 99.19 | 96.05 | 1727057 |
| 1723070400 | 99.71 | 0.19 | 0.19 | 99.36 | 100.75 | 98.75 | 1558292 |
| 1722984000 | 99.52 | 1.16 | 1.18 | 98.36 | 100.76 | 98.2001 | 1935007 |
| 1722897600 | 98.36 | -3.24 | -3.19 | 101.38 | 102.06 | 97.83 | 2318617 |
| 1722638400 | 101.6 | -1.79 | -1.73 | 104 | 105.08 | 99.55 | 2614966 |
| 1722552000 | 103.39 | 2.56 | 2.54 | 101.29 | 103.45 | 101.0901 | 1740481 |
| 1722465600 | 100.83 | 0.57 | 0.57 | 99.07 | 101.55 | 99.07 | 3007790 |
| 1722379200 | 100.26 | 2.08 | 2.12 | 97.98 | 100.29 | 97.98 | 1523714 |
| 1722292800 | 98.18 | -0.17 | -0.17 | 98.41 | 98.97 | 97.42 | 1160679 |
| 1722033600 | 98.35 | 1.44 | 1.49 | 97.18 | 98.84 | 97.18 | 1383463 |
| 1721947200 | 96.91 | 0.2 | 0.21 | 97.04 | 98.9 | 96.85 | 1577217 |
| 1721860800 | 96.71 | 0.87 | 0.91 | 96.19 | 96.8495 | 95.13 | 1693732 |
| 1721774400 | 95.84 | 0.42 | 0.44 | 95.67 | 96.17 | 94.85 | 1169264 |
| 1721688000 | 95.42 | 0.39 | 0.41 | 95.47 | 96.7 | 94.985 | 1534221 |
| 1721428800 | 95.03 | -0.27 | -0.28 | 96.36 | 96.36 | 94.29 | 1614774 |
| 1721342400 | 95.3 | -0.67 | -0.70 | 95.67 | 96.7643 | 94.9901 | 1379680 |
| 1721256000 | 95.97 | 0.56 | 0.59 | 95.82 | 96.95 | 95.47 | 1685584 |
| 1721169600 | 95.41 | 1.67 | 1.78 | 94 | 95.5 | 93.985 | 1639924 |
| 1721083200 | 93.74 | -0.36 | -0.38 | 94.86 | 95.99 | 93.17 | 2346785 |
| 1720824000 | 94.1 | -0.36 | -0.38 | 94.99 | 95.54 | 94.02 | 1889975 |
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
