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 | -4.78 | -4.23683744017 | 112.82 | 115.47 | 105.35 | 638141 | 109.00845709 | CS |
| 4 | -5.61 | -4.93620765508 | 113.65 | 115.47 | 101.67 | 734591 | 107.63793981 | CS |
| 12 | -10.23 | -8.64969983935 | 118.27 | 126.85 | 101.67 | 639869 | 112.99985462 | CS |
| 26 | -36.53 | -25.2680362454 | 144.57 | 144.77 | 101.67 | 700027 | 119.72170083 | CS |
| 52 | -21.91 | -16.8603308965 | 129.95 | 147.11 | 101.67 | 639254 | 126.70785419 | CS |
| 156 | -51.35 | -32.2165756948 | 159.39 | 195.425 | 101.67 | 588099 | 137.52526856 | CS |
| 260 | -3.28 | -2.94646065397 | 111.32 | 204.91 | 63.2 | 568069 | 135.57635709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 108.04 | 1.37 | 1.28 | 108.51 | 108.82 | 107.4 | 520685 |
| 1727995200 | 106.67 | -1.56 | -1.44 | 106.54 | 107.79 | 105.35 | 647549 |
| 1727908800 | 108.23 | 0.11 | 0.10 | 108.45 | 108.84 | 107.41 | 497236 |
| 1727822400 | 108.12 | -1.03 | -0.94 | 109.04 | 109.04 | 106.82 | 682239 |
| 1727736000 | 109.15 | -3.57 | -3.17 | 108.46 | 111.53 | 108.2 | 715372 |
| 1727476800 | 112.72 | 2.11 | 1.91 | 112.82 | 115.47 | 111.71 | 648309 |
| 1727390400 | 110.61 | 3.52 | 3.29 | 109 | 110.965 | 108.695 | 943761 |
| 1727304000 | 107.09 | -2.84 | -2.58 | 108.64 | 109.31 | 106.905 | 612127 |
| 1727217600 | 109.93 | 1.33 | 1.22 | 109.75 | 110.86 | 108.91 | 622857 |
| 1727131200 | 108.6 | 0.58 | 0.54 | 108.12 | 109.45 | 107.4 | 595996 |
| 1726872000 | 108.02 | -2 | -1.82 | 109.16 | 109.56 | 107.56 | 1721988 |
| 1726785600 | 110.02 | 2.81 | 2.62 | 109.64 | 111.08 | 109.46 | 511119 |
| 1726699200 | 107.21 | -0.16 | -0.15 | 107.92 | 110.315 | 107.04 | 469842 |
| 1726612800 | 107.37 | 3.27 | 3.14 | 105.13 | 108.77 | 105.04 | 599254 |
| 1726526400 | 104.1 | -0.68 | -0.65 | 104.89 | 105.45 | 103.18 | 567960 |
| 1726267200 | 104.78 | 0.75 | 0.72 | 105.42 | 107.15 | 104.11 | 938333 |
| 1726180800 | 104.03 | 0.6 | 0.58 | 103.6 | 105.12 | 101.67 | 772250 |
| 1726094400 | 103.43 | -1.46 | -1.39 | 105 | 105 | 102.56 | 749712 |
| 1726008000 | 104.89 | -5.28 | -4.79 | 109.14 | 109.865 | 103.12 | 1110938 |
| 1725921600 | 110.17 | -0.13 | -0.12 | 110.06 | 111.97 | 109.42 | 715685 |
| 1725662400 | 110.3 | -3.38 | -2.97 | 113.65 | 115 | 110.17 | 569293 |
| 1725576000 | 113.68 | -0.06 | -0.05 | 113.95 | 114.57 | 112.8 | 350791 |
| 1725489600 | 113.74 | -0.59 | -0.52 | 113.23 | 114.45 | 112.9 | 498194 |
| 1725403200 | 114.33 | -2.32 | -1.99 | 115.48 | 116.29 | 113.995 | 520676 |
| 1725057600 | 116.65 | 0.76 | 0.66 | 116.69 | 116.96 | 114.9 | 383183 |
| 1724971200 | 115.89 | 0.11 | 0.10 | 116.77 | 117.33 | 115.63 | 353705 |
| 1724884800 | 115.78 | -0.68 | -0.58 | 115.82 | 116.46 | 114.67 | 271979 |
| 1724798400 | 116.46 | -0.72 | -0.61 | 116.62 | 117.05 | 115.6 | 265200 |
| 1724712000 | 117.18 | 0.41 | 0.35 | 117.03 | 119.1 | 116.46 | 467378 |
| 1724452800 | 116.77 | 2.64 | 2.31 | 115.27 | 118.7 | 114.495 | 475892 |
| 1724366400 | 114.13 | -1.05 | -0.91 | 115.46 | 115.67 | 113.95 | 429963 |
| 1724280000 | 115.18 | 1.29 | 1.13 | 115.22 | 115.4 | 114.48 | 285002 |
| 1724193600 | 113.89 | -0.86 | -0.75 | 114.45 | 115.625 | 113.7 | 341958 |
| 1724107200 | 114.75 | 1.98 | 1.76 | 113.64 | 115.135 | 113.6 | 399556 |
| 1723848000 | 112.77 | 1.18 | 1.06 | 111.66 | 113.68 | 111.66 | 509586 |
| 1723761600 | 111.59 | 1.51 | 1.37 | 112.71 | 113.7 | 111.44 | 560333 |
| 1723675200 | 110.08 | -1.19 | -1.07 | 112.01 | 112.31 | 109.88 | 511482 |
| 1723588800 | 111.27 | 3.01 | 2.78 | 108.53 | 111.36 | 108.53 | 1111630 |
| 1723502400 | 108.26 | -0.84 | -0.77 | 109.43 | 109.66 | 108.09 | 618033 |
| 1723243200 | 109.1 | -1.37 | -1.24 | 110.29 | 110.65 | 108.63 | 494679 |
| 1723156800 | 110.47 | 0.58 | 0.53 | 110.83 | 111.95 | 110.06 | 430491 |
| 1723070400 | 109.89 | 0.72 | 0.66 | 111.39 | 112.21 | 109.88 | 686092 |
| 1722984000 | 109.17 | -0.72 | -0.66 | 109.79 | 110.67 | 108.47 | 540218 |
| 1722897600 | 109.89 | -3.8 | -3.34 | 110 | 111.17 | 107.25 | 782364 |
| 1722638400 | 113.69 | -6.01 | -5.02 | 116.95 | 117.4 | 113.12 | 701085 |
| 1722552000 | 119.7 | -2.34 | -1.92 | 122.31 | 123.51 | 119.47 | 851024 |
| 1722465600 | 122.04 | 0.94 | 0.78 | 122.15 | 125.09 | 121.91 | 640167 |
| 1722379200 | 121.1 | -0.71 | -0.58 | 121.73 | 122.64 | 120.67 | 460633 |
| 1722292800 | 121.81 | 0.4 | 0.33 | 120.9 | 122.43 | 120.445 | 540624 |
| 1722033600 | 121.41 | 0.65 | 0.54 | 120.82 | 122.139 | 119.79 | 696386 |
| 1721947200 | 120.76 | 4.29 | 3.68 | 116.86 | 123.67 | 116 | 1286319 |
| 1721860800 | 116.47 | -2.53 | -2.13 | 118.76 | 120.1 | 116.1 | 666542 |
| 1721774400 | 119 | -0.79 | -0.66 | 118.68 | 120 | 118.04 | 557123 |
| 1721688000 | 119.79 | 1.6 | 1.35 | 119.33 | 120.32 | 117.555 | 712541 |
| 1721428800 | 118.19 | -4.92 | -4.00 | 120.36 | 121.13 | 116.82 | 993805 |
| 1721342400 | 123.11 | -0.84 | -0.68 | 123.96 | 126.85 | 123.07 | 815616 |
| 1721256000 | 123.95 | 0.14 | 0.11 | 122.46 | 124.42 | 120.19 | 756371 |
| 1721169600 | 123.81 | 5.1 | 4.30 | 119.49 | 123.9 | 119.0201 | 774237 |
| 1721083200 | 118.71 | -0.07 | -0.06 | 118.48 | 120.1 | 118.2 | 769233 |
| 1720824000 | 118.78 | 1.13 | 0.96 | 118.27 | 119.52 | 117.72 | 550375 |
| 1720737600 | 117.65 | 2.12 | 1.84 | 117.52 | 118.32 | 116.35 | 610851 |
| 1720651200 | 115.53 | 1.37 | 1.20 | 114.38 | 116.11 | 113.47 | 549212 |
| 1720564800 | 114.16 | 0.28 | 0.25 | 113.88 | 114.82 | 112.26 | 796243 |
| 1720478400 | 113.88 | 0.53 | 0.47 | 114.5 | 115.4 | 113.46 | 421719 |
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
