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 | 2.67 | 2.55502392344 | 104.5 | 107.25 | 103.91 | 404457 | 105.40859297 | CS |
| 4 | 1.34 | 1.26618161202 | 105.83 | 107.25 | 99.62 | 420656 | 103.19633171 | CS |
| 12 | 6.23 | 6.17198335645 | 100.94 | 107.67 | 99.62 | 490680 | 104.22506319 | CS |
| 26 | 26.41 | 32.7018325904 | 80.76 | 107.67 | 79.78 | 642476 | 94.39652946 | CS |
| 52 | 16.12 | 17.7045579352 | 91.05 | 107.67 | 78.845 | 569452 | 90.98551947 | CS |
| 156 | -6.01 | -5.31012546386 | 113.18 | 118.315 | 63.53 | 478665 | 92.4128599 | CS |
| 260 | -4.91 | -4.38079942898 | 112.08 | 118.315 | 63.53 | 494458 | 94.75029829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 105.38 | -0.51 | -0.48 | 105.52 | 106.3 | 105.225 | 461617 |
| 1714084800 | 105.89 | -0.25 | -0.24 | 106.19 | 106.23 | 105.16 | 413786 |
| 1713998400 | 106.14 | 0.94 | 0.89 | 104.69 | 106.26 | 104.37 | 344234 |
| 1713912000 | 105.2 | 0.57 | 0.54 | 104.72 | 105.31 | 104.195 | 328353 |
| 1713825600 | 104.63 | 0.63 | 0.61 | 104.5 | 105.29 | 103.91 | 474296 |
| 1713566400 | 104 | 1.08 | 1.05 | 102.92 | 104.54 | 102.88 | 691242 |
| 1713480000 | 102.92 | 1.53 | 1.51 | 101.87 | 102.985 | 101.8 | 346283 |
| 1713393600 | 101.39 | -0.72 | -0.71 | 102.72 | 103.27 | 100.99 | 427933 |
| 1713307200 | 102.11 | 1.09 | 1.08 | 101.25 | 102.28 | 101.015 | 510481 |
| 1713220800 | 101.02 | 1.07 | 1.07 | 100.44 | 101.18 | 100.15 | 378931 |
| 1712961600 | 99.95 | -0.35 | -0.35 | 99.99 | 100.51 | 99.62 | 411569 |
| 1712875200 | 100.3 | -1.04 | -1.03 | 101.64 | 101.99 | 100.1 | 342764 |
| 1712788800 | 101.34 | -0.83 | -0.81 | 101.46 | 101.82 | 100.95 | 309270 |
| 1712702400 | 102.17 | 0.19 | 0.19 | 101.94 | 102.21 | 101.43 | 271156 |
| 1712616000 | 101.98 | -0.02 | -0.02 | 102 | 102.68 | 101.63 | 282506 |
| 1712356800 | 102 | 0.5 | 0.49 | 101.3 | 102.5 | 101.03 | 447158 |
| 1712270400 | 101.5 | -2.49 | -2.39 | 104.42 | 104.475 | 101.48 | 557415 |
| 1712184000 | 103.99 | -0.73 | -0.70 | 104.61 | 105.02 | 103.71 | 401493 |
| 1712097600 | 104.72 | -0.72 | -0.68 | 105.36 | 105.63 | 104.53 | 509328 |
| 1712011200 | 105.44 | -0.84 | -0.79 | 105.83 | 106.525 | 105.12 | 503300 |
| 1711665600 | 106.28 | -0.59 | -0.55 | 107.23 | 107.67 | 106.13 | 388844 |
| 1711579200 | 106.87 | 1.16 | 1.10 | 106 | 107.015 | 106 | 284156 |
| 1711492800 | 105.71 | -0.38 | -0.36 | 105.91 | 106.95 | 105.385 | 557063 |
| 1711406400 | 106.09 | 0.49 | 0.46 | 105.75 | 106.12 | 105.13 | 391541 |
| 1711147200 | 105.6 | -0.03 | -0.03 | 105.76 | 105.995 | 105.47 | 316739 |
| 1711060800 | 105.63 | 0.51 | 0.49 | 105.1 | 106.59 | 105.085 | 588510 |
| 1710974400 | 105.12 | -0.85 | -0.80 | 106.24 | 106.76 | 105.05 | 428023 |
| 1710888000 | 105.97 | 1.58 | 1.51 | 104.77 | 106.09 | 104.55 | 484584 |
| 1710801600 | 104.39 | 0.92 | 0.89 | 103.56 | 105.27 | 103.465 | 515564 |
| 1710542400 | 103.47 | -0.34 | -0.33 | 103.21 | 104.21 | 102.585 | 563749 |
| 1710456000 | 103.81 | -0.32 | -0.31 | 104.18 | 104.26 | 103.055 | 341248 |
| 1710369600 | 104.13 | 0.29 | 0.28 | 104.48 | 104.93 | 104.04 | 325497 |
| 1710283200 | 103.84 | 0.83 | 0.81 | 103.02 | 104.34 | 102.66 | 439839 |
| 1710196800 | 103.01 | 0.05 | 0.05 | 102.77 | 103.65 | 102.77 | 310845 |
| 1709941200 | 102.96 | 0.05 | 0.05 | 102.87 | 103.6 | 102.51 | 360445 |
| 1709854800 | 102.91 | -1.09 | -1.05 | 104.32 | 104.42 | 102.77 | 320276 |
| 1709768400 | 104 | 0.75 | 0.73 | 103.79 | 104.36 | 103.32 | 356064 |
| 1709682000 | 103.25 | -0.51 | -0.49 | 104.1 | 104.28 | 102.95 | 349720 |
| 1709595600 | 103.76 | -0.53 | -0.51 | 104.24 | 104.5931 | 103.571 | 322445 |
| 1709336400 | 104.29 | 0.13 | 0.12 | 104.25 | 104.46 | 103.165 | 820214 |
| 1709250000 | 104.16 | -0.89 | -0.85 | 105.4 | 105.6 | 104 | 682328 |
| 1709163600 | 105.05 | 1.82 | 1.76 | 103.17 | 105.12 | 102.97 | 545409 |
| 1709077200 | 103.23 | -1.24 | -1.19 | 104.46 | 105.28 | 102.75 | 372633 |
| 1708990800 | 104.47 | -1.41 | -1.33 | 105.8 | 106.11 | 104.43 | 335728 |
| 1708731600 | 105.88 | 0.48 | 0.46 | 105.24 | 105.96 | 104.73 | 330584 |
| 1708645200 | 105.4 | 0.17 | 0.16 | 104.72 | 105.615 | 104.15 | 400774 |
| 1708558800 | 105.23 | -0.52 | -0.49 | 105.96 | 106.24 | 104.615 | 372620 |
| 1708472400 | 105.75 | 0.36 | 0.34 | 105.44 | 107 | 105.385 | 526578 |
| 1708126800 | 105.39 | -0.15 | -0.14 | 104.93 | 105.54 | 104.09 | 766960 |
| 1708040400 | 105.54 | 1.76 | 1.70 | 104.17 | 105.81 | 104.17 | 487657 |
| 1707954000 | 103.78 | -0.6 | -0.57 | 104.05 | 104.36 | 103.24 | 663782 |
| 1707867600 | 104.38 | -0.15 | -0.14 | 104.13 | 105.0003 | 103.83 | 564539 |
| 1707781200 | 104.53 | -0.24 | -0.23 | 105 | 105.075 | 104 | 551781 |
| 1707522000 | 104.77 | -1.7 | -1.60 | 106.5 | 106.7499 | 104.58 | 721659 |
| 1707435600 | 106.47 | 2.17 | 2.08 | 104.06 | 106.62 | 103.95 | 895371 |
| 1707349200 | 104.3 | 0.04 | 0.04 | 104.76 | 104.76 | 103.57 | 592866 |
| 1707262800 | 104.26 | 0.53 | 0.51 | 103.86 | 105.21 | 103.01 | 1183334 |
| 1707176400 | 103.73 | 2.72 | 2.69 | 100.94 | 104.2 | 99.74 | 1586346 |
| 1706917200 | 101.01 | 7.19 | 7.66 | 99.11 | 101.95 | 97.32 | 1993961 |
| 1706830800 | 93.82 | 0.95 | 1.02 | 93.01 | 94.16 | 92.54 | 1111923 |
| 1706744400 | 92.87 | -1.77 | -1.87 | 94.51 | 94.799 | 92.77 | 1275862 |
| 1706658000 | 94.64 | 1.44 | 1.55 | 93.2 | 94.919 | 93.2 | 1187120 |
| 1706571600 | 93.2 | 0.41 | 0.44 | 93.29 | 93.77 | 92.7 | 759282 |
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
