We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.1 | 7.33363512902 | 110.45 | 119.0425 | 109.61 | 1244403 | 114.18631532 | CS |
| 4 | -5.26 | -4.24844519829 | 123.81 | 127.145 | 109.375 | 1219810 | 116.29323098 | CS |
| 12 | -14.62 | -10.9784485995 | 133.17 | 134.62 | 109.375 | 1298397 | 121.94365554 | CS |
| 26 | 6.36 | 5.66895445227 | 112.19 | 134.62 | 107.33 | 1357730 | 120.56221389 | CS |
| 52 | -32.75 | -21.6457369465 | 151.3 | 159.92 | 107.33 | 1202500 | 128.91306966 | CS |
| 156 | -11.18 | -8.61789871271 | 129.73 | 163.07 | 107.33 | 958931 | 133.83085734 | CS |
| 260 | -3.28 | -2.69227612247 | 121.83 | 163.07 | 91.88 | 961676 | 125.48939257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 117.7 | 0.24 | 0.20 | 117.2 | 118.017 | 115.77 | 1109877 |
| 1713825600 | 117.46 | 2.7 | 2.35 | 114.46 | 117.616 | 114.46 | 1313586 |
| 1713566400 | 114.76 | 3.66 | 3.29 | 111.35 | 114.97 | 111.245 | 1396791 |
| 1713480000 | 111.1 | 1.3 | 1.18 | 110.44 | 111.57 | 109.99 | 1179649 |
| 1713393600 | 109.8 | -0.18 | -0.16 | 110.45 | 110.86 | 109.61 | 1222113 |
| 1713307200 | 109.98 | -0.22 | -0.20 | 110.3684 | 110.81 | 109.69 | 1373619 |
| 1713220800 | 110.2 | 0.59 | 0.54 | 110.1 | 111 | 109.375 | 1371592 |
| 1712961600 | 109.61 | -2.43 | -2.17 | 112.02 | 112.27 | 109.51 | 1066271 |
| 1712875200 | 112.04 | -1.5 | -1.32 | 113.98 | 114.58 | 111.9 | 1156748 |
| 1712788800 | 113.54 | -3.83 | -3.26 | 115.62 | 115.62 | 113.53 | 1320147 |
| 1712702400 | 117.37 | 1.43 | 1.23 | 116.07 | 117.73 | 115.64 | 982589 |
| 1712616000 | 115.94 | -1.28 | -1.09 | 116.99 | 118.08 | 115.9 | 1444737 |
| 1712356800 | 117.22 | -1.57 | -1.32 | 118.65 | 118.65 | 116.99 | 736499 |
| 1712270400 | 118.79 | -0.73 | -0.61 | 120.53 | 120.7882 | 118.52 | 1374240 |
| 1712184000 | 119.52 | -3.54 | -2.88 | 123.08 | 123.08 | 119.5 | 1903319 |
| 1712097600 | 123.06 | -1.67 | -1.34 | 124.5 | 124.66 | 122.56 | 1281140 |
| 1712011200 | 124.73 | -1.14 | -0.91 | 125.75 | 126.03 | 124.01 | 840773 |
| 1711665600 | 125.87 | 0.15 | 0.12 | 125.72 | 127.145 | 125.57 | 1265881 |
| 1711579200 | 125.72 | 2.44 | 1.98 | 123.81 | 125.79 | 123.81 | 761431 |
| 1711492800 | 123.28 | -0.35 | -0.28 | 124.03 | 124.06 | 123.075 | 888834 |
| 1711406400 | 123.63 | -0.84 | -0.67 | 124.9 | 125.04 | 122.2 | 1232145 |
| 1711147200 | 124.47 | 0.53 | 0.43 | 124.38 | 124.87 | 123.63 | 661004 |
| 1711060800 | 123.94 | 0.51 | 0.41 | 123.27 | 124.46 | 122.46 | 673383 |
| 1710974400 | 123.43 | -1.52 | -1.22 | 125.42 | 127.5899 | 122.944 | 998444 |
| 1710888000 | 124.95 | 2.27 | 1.85 | 123.05 | 125.165 | 123.05 | 800976 |
| 1710801600 | 122.68 | 0.61 | 0.50 | 121.88 | 123.63 | 121.17 | 1228675 |
| 1710542400 | 122.07 | 0.35 | 0.29 | 120.82 | 122.63 | 120.54 | 1888546 |
| 1710456000 | 121.72 | -2.01 | -1.62 | 123.3 | 123.5682 | 120.77 | 1175378 |
| 1710369600 | 123.73 | 1.01 | 0.82 | 122.99 | 124.25 | 122.94 | 1263843 |
| 1710283200 | 122.72 | 1.14 | 0.94 | 121.07 | 122.81 | 120.77 | 1362933 |
| 1710196800 | 121.58 | 2.02 | 1.69 | 119.73 | 122.17 | 119.73 | 926947 |
| 1709941200 | 119.56 | 2.02 | 1.72 | 117.2 | 120.4 | 116.935 | 1190119 |
| 1709854800 | 117.54 | -2.72 | -2.26 | 120.64 | 120.64 | 117.47 | 1544015 |
| 1709768400 | 120.26 | -0.74 | -0.61 | 121.25 | 121.925 | 119.96 | 1454655 |
| 1709682000 | 121 | -0.96 | -0.79 | 123.1 | 123.17 | 120.84 | 984295 |
| 1709595600 | 121.96 | -0.58 | -0.47 | 121.79 | 122.42 | 120.6132 | 1156455 |
| 1709336400 | 122.54 | 2.37 | 1.97 | 120.67 | 123.605 | 119.7 | 1776725 |
| 1709250000 | 120.17 | -1.66 | -1.36 | 122.22 | 122.55 | 119.99 | 2686877 |
| 1709163600 | 121.83 | -0.81 | -0.66 | 126.26 | 126.26 | 120.165 | 2923149 |
| 1709077200 | 122.64 | -2.61 | -2.08 | 124.605 | 126.84 | 119.67 | 3381056 |
| 1708990800 | 125.25 | -0.67 | -0.53 | 125.71 | 126.8 | 124.66 | 1424925 |
| 1708731600 | 125.92 | 1.63 | 1.31 | 124.14 | 127.15 | 123.52 | 1149069 |
| 1708645200 | 124.29 | -1.79 | -1.42 | 125.03 | 125.03 | 121.79 | 1484911 |
| 1708558800 | 126.08 | 0.2 | 0.16 | 125.7 | 126.21 | 124.191 | 1266466 |
| 1708472400 | 125.88 | 1.79 | 1.44 | 124 | 126.97 | 124 | 1126829 |
| 1708126800 | 124.09 | -0.32 | -0.26 | 124 | 124.93 | 122.645 | 1747802 |
| 1708040400 | 124.41 | -0.84 | -0.67 | 124.74 | 126.105 | 123.85 | 1412185 |
| 1707954000 | 125.25 | -2.37 | -1.86 | 127.02 | 127.95 | 124.36 | 1251080 |
| 1707867600 | 127.62 | -2.12 | -1.63 | 130.085 | 130.79 | 126.66 | 1312842 |
| 1707781200 | 129.74 | 1.84 | 1.44 | 127.59 | 129.915 | 127.37 | 827045 |
| 1707522000 | 127.9 | -3.19 | -2.43 | 130.43 | 130.43 | 127.67 | 914270 |
| 1707435600 | 131.09 | -0.53 | -0.40 | 131.82 | 133.22999 | 130.74 | 888256 |
| 1707349200 | 131.62 | -0.59 | -0.45 | 132.86 | 133.85 | 131.33 | 1153682 |
| 1707262800 | 132.21 | 3 | 2.32 | 129.12 | 133.2895 | 128.83 | 1528880 |
| 1707176400 | 129.21 | -3.49 | -2.63 | 132.19 | 132.46 | 129.19999 | 947256 |
| 1706917200 | 132.69999 | -1.04 | -0.78 | 133.49 | 134.62 | 132.55 | 940767 |
| 1706830800 | 133.74 | 2.19 | 1.66 | 132.97 | 134.31 | 131.47999 | 996640 |
| 1706744400 | 131.55 | -1.39 | -1.05 | 133.16999 | 133.46 | 131.13 | 1517954 |
| 1706658000 | 132.94 | 1.35 | 1.03 | 131.59 | 133.03 | 130.65 | 927079 |
| 1706571600 | 131.59 | -0.1 | -0.08 | 131.97 | 132 | 130.08 | 1478458 |
| 1706312400 | 131.69 | 0.14 | 0.11 | 132.11 | 132.73249 | 131.11 | 1392648 |
| 1706226000 | 131.55 | 1.81 | 1.40 | 130.27 | 131.71 | 129.66 | 843996 |
| 1706139600 | 129.74 | -1.5 | -1.14 | 131.05 | 131.69999 | 129.32 | 1294530 |
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
