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 | -0.5 | -0.482439212659 | 103.64 | 106.28 | 102.26 | 208455 | 104.7877541 | CS |
| 4 | -7.05 | -6.39803974952 | 110.19 | 110.51 | 100.85 | 165953 | 105.47475385 | CS |
| 12 | -11.41 | -9.96071584461 | 114.55 | 118.89 | 100.85 | 146182 | 110.88031503 | CS |
| 26 | 7.65 | 8.01131008483 | 95.49 | 118.89 | 93.07 | 144126 | 107.25545262 | CS |
| 52 | 4.31 | 4.36102398057 | 98.83 | 118.89 | 93.07 | 137323 | 104.5994656 | CS |
| 156 | 18.11 | 21.2983652828 | 85.03 | 118.89 | 72.23 | 152016 | 91.39165785 | CS |
| 260 | 32.58 | 46.1734693878 | 70.56 | 118.89 | 46.32 | 169172 | 81.82845448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 103.14 | -1.76 | -1.68 | 102.89 | 103.96 | 102.26 | 174988 |
| 1713998400 | 104.9 | -0.39 | -0.37 | 105.05 | 105.96 | 104.6 | 193890 |
| 1713912000 | 105.29 | -0.6 | -0.57 | 106.24 | 106.28 | 105.08 | 326520 |
| 1713825600 | 105.89 | 1.88 | 1.81 | 104.55 | 106.16 | 104.41 | 200368 |
| 1713566400 | 104.01 | 0.11 | 0.11 | 103.64 | 104.2 | 103.5 | 141540 |
| 1713480000 | 103.9 | -0.6 | -0.57 | 104.56 | 105 | 103.4 | 136521 |
| 1713393600 | 104.5 | 0.84 | 0.81 | 104 | 105 | 103.43 | 267399 |
| 1713307200 | 103.66 | 0.73 | 0.71 | 102.436 | 104.02 | 102.435 | 135552 |
| 1713220800 | 102.93 | -1.48 | -1.42 | 104.87 | 105.06 | 100.85 | 152940 |
| 1712961600 | 104.41 | -1.13 | -1.07 | 104.79 | 105.005 | 103.61 | 178167 |
| 1712875200 | 105.54 | 0.56 | 0.53 | 105.19 | 105.71 | 104.235 | 143869 |
| 1712788800 | 104.98 | -2.17 | -2.03 | 105.0975 | 105.855 | 104.71 | 184788 |
| 1712702400 | 107.15 | 0.34 | 0.32 | 107.15 | 107.16 | 105.92 | 115548 |
| 1712616000 | 106.81 | 0.22 | 0.21 | 106.31 | 107.09 | 106.31 | 135641 |
| 1712356800 | 106.59 | -0.19 | -0.18 | 106.48 | 107.2898 | 106.07 | 110183 |
| 1712270400 | 106.78 | -1.53 | -1.41 | 109.33 | 109.63 | 106.73 | 145331 |
| 1712184000 | 108.31 | -0.87 | -0.80 | 108.99 | 109.73 | 108.24 | 105173 |
| 1712097600 | 109.18 | -0.74 | -0.67 | 108.185 | 109.25 | 108.13 | 150707 |
| 1712011200 | 109.92 | -0.57 | -0.52 | 110.19 | 110.51 | 109.1201 | 119023 |
| 1711665600 | 110.49 | 0.55 | 0.50 | 110.26 | 110.955 | 109.76 | 205410 |
| 1711579200 | 109.94 | 0.54 | 0.49 | 110 | 110.055 | 109.13 | 195622 |
| 1711492800 | 109.4 | -0.18 | -0.16 | 110.35 | 110.35 | 107.23 | 166114 |
| 1711406400 | 109.58 | -1.75 | -1.57 | 111.31 | 111.31 | 109.12 | 222763 |
| 1711147200 | 111.33 | -2.91 | -2.55 | 113.9 | 113.9 | 110.65 | 218426 |
| 1711060800 | 114.24 | -3.96 | -3.35 | 118.5 | 118.51 | 114.19 | 217261 |
| 1710974400 | 118.2 | 0.97 | 0.83 | 117.62 | 118.5 | 116.82 | 113909 |
| 1710888000 | 117.23 | 1.42 | 1.23 | 115.8 | 117.8 | 114.95 | 143463 |
| 1710801600 | 115.81 | -0.84 | -0.72 | 117.08 | 117.08 | 115.35 | 103014 |
| 1710542400 | 116.65 | -0.75 | -0.64 | 116.5 | 117.44 | 115.82 | 78822 |
| 1710456000 | 117.4 | -1.05 | -0.89 | 118.37 | 118.5 | 116.735 | 99433 |
| 1710369600 | 118.45 | 0.52 | 0.44 | 117.93 | 118.89 | 117.65 | 127554 |
| 1710283200 | 117.93 | 0.8 | 0.68 | 117.4 | 118.23 | 117.03 | 94009 |
| 1710196800 | 117.13 | 0.15 | 0.13 | 116.45 | 117.53 | 115.54 | 129468 |
| 1709941200 | 116.98 | -1.27 | -1.07 | 118.25 | 118.54 | 116.305 | 83458 |
| 1709854800 | 118.25 | 3.02 | 2.62 | 116.08 | 118.64 | 115.515 | 138953 |
| 1709768400 | 115.23 | 0.5 | 0.44 | 115.61 | 116.33 | 114.88 | 121276 |
| 1709682000 | 114.73 | -1.32 | -1.14 | 115.91 | 116.11 | 114.6 | 111833 |
| 1709595600 | 116.05 | 0.09 | 0.08 | 115.78 | 117 | 115.78 | 125357 |
| 1709336400 | 115.96 | 1.11 | 0.97 | 115.15 | 117 | 114.8 | 180428 |
| 1709250000 | 114.85 | 0.05 | 0.04 | 114.96 | 115.45 | 114.72 | 169179 |
| 1709163600 | 114.8 | -0.99 | -0.85 | 115.32 | 115.32 | 114.13 | 93897 |
| 1709077200 | 115.79 | 0.33 | 0.29 | 116.06 | 116.06 | 114.42 | 113320 |
| 1708990800 | 115.46 | -0.74 | -0.64 | 115.96 | 116.73 | 115.14 | 134552 |
| 1708731600 | 116.2 | 2.08 | 1.82 | 115 | 116.5 | 115 | 120903 |
| 1708645200 | 114.12 | 2.71 | 2.43 | 112.84 | 114.43 | 112.77 | 144966 |
| 1708558800 | 111.41 | -1.64 | -1.45 | 113.06 | 113.06 | 110.97 | 169861 |
| 1708472400 | 113.05 | -1.79 | -1.56 | 114.24 | 114.79 | 112.79 | 147893 |
| 1708126800 | 114.84 | -0.83 | -0.72 | 115.4 | 116.0841 | 114.56 | 114299 |
| 1708040400 | 115.67 | 2.15 | 1.89 | 114.03 | 115.945 | 114.005 | 89237 |
| 1707954000 | 113.52 | 2.03 | 1.82 | 112.34 | 113.73 | 112.05 | 95410 |
| 1707867600 | 111.49 | -1.91 | -1.68 | 111.15 | 112.59 | 110.9 | 95069 |
| 1707781200 | 113.4 | -0.97 | -0.85 | 114.11 | 114.32 | 112.94 | 175271 |
| 1707522000 | 114.37 | -0.08 | -0.07 | 114.72 | 115.12 | 113.94 | 67514 |
| 1707435600 | 114.45 | 2.7 | 2.42 | 112.06 | 114.6 | 111.82 | 96701 |
| 1707349200 | 111.75 | 0.24 | 0.22 | 111.57 | 112.91 | 111.22 | 73186 |
| 1707262800 | 111.51 | -0.29 | -0.26 | 112.22 | 112.45 | 110.4192 | 146677 |
| 1707176400 | 111.8 | -4.12 | -3.55 | 115.21 | 115.57 | 111.15 | 227785 |
| 1706917200 | 115.92 | 0.82 | 0.71 | 114.55 | 116.03 | 113.79 | 167030 |
| 1706830800 | 115.1 | 3.28 | 2.93 | 112.25 | 115.28 | 112.25 | 269606 |
| 1706744400 | 111.82 | 0.61 | 0.55 | 110.58 | 115.67 | 109.52 | 290456 |
| 1706658000 | 111.21 | 0.71 | 0.64 | 111 | 111.42 | 110.33 | 172978 |
| 1706571600 | 110.5 | 1.39 | 1.27 | 109.07 | 110.6 | 109.07 | 187973 |
| 1706312400 | 109.11 | -0.08 | -0.07 | 109.36 | 110.025 | 109.09 | 111891 |
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
