We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.93 | 7.09238887398 | 111.81 | 123.17 | 111.6888 | 750600 | 115.75607452 | CS |
| 4 | 19.38 | 19.3104822639 | 100.36 | 123.17 | 96.935 | 683638 | 108.21733908 | CS |
| 12 | 11.85 | 10.9834090277 | 107.89 | 123.17 | 94.09 | 475766 | 104.6446685 | CS |
| 26 | 10.44 | 9.5516925892 | 109.3 | 123.17 | 94.09 | 450129 | 106.34290514 | CS |
| 52 | 3.93 | 3.39348933598 | 115.81 | 123.17 | 82.25 | 456787 | 102.7279384 | CS |
| 156 | 15.58 | 14.9577572965 | 104.16 | 160.6 | 82.25 | 430291 | 116.64486118 | CS |
| 260 | 25.48 | 27.0316146828 | 94.26 | 160.6 | 47.69 | 431134 | 103.58087649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 119.74 | 2.03 | 1.72 | 120.37 | 121.95 | 118.86 | 596326 |
| 1721947200 | 117.71 | 3.86 | 3.39 | 115.49 | 123.17 | 114.19 | 1644864 |
| 1721860800 | 113.85 | -1.52 | -1.32 | 115.17 | 116.52 | 113.79 | 687262 |
| 1721774400 | 115.37 | 0.83 | 0.72 | 113.86 | 116.39 | 113.3991 | 446712 |
| 1721688000 | 114.54 | 0.86 | 0.76 | 113.58 | 114.76 | 111.79 | 477191 |
| 1721428800 | 113.68 | 1.13 | 1.00 | 112.03 | 113.82 | 111.62 | 678244 |
| 1721342400 | 112.55 | -1.17 | -1.03 | 112.77 | 115.69 | 111.7 | 1335325 |
| 1721256000 | 113.72 | 2.18 | 1.95 | 110.59 | 114.55 | 110.285 | 1018608 |
| 1721169600 | 111.54 | 4.03 | 3.75 | 108 | 111.835 | 108 | 652652 |
| 1721083200 | 107.51 | 3.96 | 3.82 | 104.86 | 107.8 | 104.37 | 1135357 |
| 1720824000 | 103.55 | 1.49 | 1.46 | 102.71 | 103.77 | 101.85 | 551007 |
| 1720737600 | 102.06 | 2.03 | 2.03 | 101.34 | 102.37 | 100.38 | 643142 |
| 1720651200 | 100.03 | 1.16 | 1.17 | 98.67 | 100.215 | 98.61 | 401958 |
| 1720564800 | 98.87 | 1.21 | 1.24 | 97.39 | 99.45 | 97.01 | 340469 |
| 1720478400 | 97.66 | -0.08 | -0.08 | 98.56 | 98.965 | 96.935 | 512318 |
| 1720219200 | 97.74 | -0.75 | -0.76 | 98.46 | 98.67 | 97.18 | 884342 |
| 1720040640 | 98.49 | -2.53 | -2.50 | 101.37 | 101.5 | 98.45 | 323464 |
| 1719960000 | 101.02 | 0.28 | 0.28 | 99.81 | 101.265 | 99.16 | 492377 |
| 1719873600 | 100.74 | 1.37 | 1.38 | 101.49 | 102.32 | 100.3629 | 404438 |
| 1719614400 | 99.37 | 0 | 0.00 | 99.37 | 99.37 | 99.37 | 0 |
| 1719528000 | 99.37 | 0.32 | 0.32 | 98.19 | 99.61 | 98.13 | 219618 |
| 1719441600 | 99.05 | 0.8 | 0.81 | 97.7 | 99.05 | 97.32 | 304477 |
| 1719355200 | 98.25 | -1.13 | -1.14 | 98.68 | 100.07 | 98.23 | 417408 |
| 1719268800 | 99.38 | 1.01 | 1.03 | 98.85 | 100.55 | 98.3072 | 532340 |
| 1719009600 | 98.37 | -0.02 | -0.02 | 98.48 | 98.805 | 97.09 | 773267 |
| 1718923200 | 98.39 | 0.36 | 0.37 | 97.67 | 98.87 | 97.67 | 315911 |
| 1718750400 | 98.03 | 0.82 | 0.84 | 97 | 98.86 | 96.57 | 422410 |
| 1718664000 | 97.21 | 2.18 | 2.29 | 94.92 | 97.4 | 94.55 | 299011 |
| 1718404800 | 95.03 | -0.78 | -0.81 | 94.78 | 95.5 | 94.09 | 349175 |
| 1718318400 | 95.81 | -2.24 | -2.28 | 97.48 | 97.74 | 95.78 | 372466 |
| 1718232000 | 98.05 | 0.12 | 0.12 | 99.75 | 100.78 | 97.43 | 420683 |
| 1718145600 | 97.93 | 0.4 | 0.41 | 97.01 | 98.415 | 96.26 | 595915 |
| 1718059200 | 97.53 | -3.17 | -3.15 | 99.25 | 99.25 | 97.27 | 518410 |
| 1717800000 | 100.7 | 1.17 | 1.18 | 99 | 100.91 | 98.93 | 384252 |
| 1717713600 | 99.53 | 0.31 | 0.31 | 99.3 | 99.97 | 98.97 | 274553 |
| 1717627200 | 99.22 | 0.23 | 0.23 | 99.53 | 99.775 | 98.65 | 389689 |
| 1717540800 | 98.99 | -1.09 | -1.09 | 99.1 | 100.08 | 98.75 | 357326 |
| 1717454400 | 100.08 | -1.5 | -1.48 | 102.76 | 102.76 | 100.05 | 322569 |
| 1717195200 | 101.58 | 0.03 | 0.03 | 101.27 | 101.93 | 100.53 | 402013 |
| 1717108800 | 101.55 | 1.78 | 1.78 | 100.7 | 101.75 | 100 | 255741 |
| 1717022400 | 99.77 | -1.51 | -1.49 | 100 | 100.27 | 98.37 | 399326 |
| 1716936000 | 101.28 | -1.03 | -1.01 | 102.31 | 102.99 | 101.0997 | 297237 |
| 1716590400 | 102.31 | 0.48 | 0.47 | 102.15 | 102.34 | 101.22 | 346331 |
| 1716504000 | 101.83 | -1.69 | -1.63 | 103.75 | 104 | 101.79 | 310143 |
| 1716417600 | 103.52 | -1.98 | -1.88 | 105.15 | 105.39 | 102.99 | 454006 |
| 1716331200 | 105.5 | 0.68 | 0.65 | 104.65 | 106.025 | 104.65 | 275956 |
| 1716244800 | 104.82 | -0.76 | -0.72 | 105.58 | 105.72 | 104.51 | 407390 |
| 1715985600 | 105.58 | -0.04 | -0.04 | 106.1 | 106.52 | 105.43 | 336142 |
| 1715899200 | 105.62 | -1.76 | -1.64 | 107.13 | 107.22 | 105.505 | 438486 |
| 1715812800 | 107.38 | -0.48 | -0.45 | 108.84 | 108.88 | 106.65 | 269640 |
| 1715726400 | 107.86 | 0.35 | 0.33 | 108.46 | 108.46 | 107.3 | 281106 |
| 1715640000 | 107.51 | -0.37 | -0.34 | 108.57 | 108.86 | 107.43 | 150232 |
| 1715380800 | 107.88 | 0.69 | 0.64 | 107.73 | 108 | 106.43 | 146506 |
| 1715294400 | 107.19 | 0.24 | 0.22 | 106.84 | 107.81 | 106.68 | 161432 |
| 1715208000 | 106.95 | 0.87 | 0.82 | 105.45 | 107.21 | 105.45 | 218899 |
| 1715121600 | 106.08 | 0.6 | 0.57 | 105.5 | 107.36 | 105.5 | 454420 |
| 1715035200 | 105.48 | -0.45 | -0.42 | 106.88 | 106.88 | 105.35 | 527932 |
| 1714776000 | 105.93 | -0.52 | -0.49 | 107.89 | 107.94 | 104.78 | 735181 |
| 1714689600 | 106.45 | 1.16 | 1.10 | 106.49 | 106.8356 | 105.315 | 229393 |
| 1714603200 | 105.29 | 0.95 | 0.91 | 105.01 | 107.17 | 104.325 | 461640 |
| 1714516800 | 104.34 | -0.95 | -0.90 | 105.1 | 105.48 | 104.15 | 504105 |
| 1714430400 | 105.29 | -1.79 | -1.67 | 107.49 | 108.2079 | 105.27 | 494338 |
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
