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 | 0.34 | 0.300220750552 | 113.25 | 113.9 | 110.09 | 1318842 | 112.76043067 | CS |
| 4 | -2.54 | -2.18720399552 | 116.13 | 117.87 | 110.09 | 1657879 | 114.00703458 | CS |
| 12 | 20.05 | 21.4346803507 | 93.54 | 117.87 | 93.49 | 1745011 | 108.49056387 | CS |
| 26 | 28.6 | 33.6510177668 | 84.99 | 117.87 | 81.03 | 1667453 | 97.26310813 | CS |
| 52 | 41.73 | 58.0712496521 | 71.86 | 117.87 | 67.355 | 1647760 | 88.56312093 | CS |
| 156 | 75.09 | 195.038961039 | 38.5 | 117.87 | 36.25 | 1783705 | 70.01181733 | CS |
| 260 | 75 | 194.350868101 | 38.59 | 117.87 | 3.66 | 2213847 | 46.20328352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294400 | 113.59 | 1.14 | 1.01 | 112.63 | 113.715 | 112.3 | 1246557 |
| 1715208000 | 112.45 | -0.38 | -0.34 | 112.36 | 113.11 | 112.05 | 1195190 |
| 1715121600 | 112.83 | 0.03 | 0.03 | 112.95 | 113.52 | 112.535 | 1052974 |
| 1715035200 | 112.8 | 0.49 | 0.44 | 113 | 113.9 | 112.33 | 1346467 |
| 1714776000 | 112.31 | -0.68 | -0.60 | 113.25 | 113.33 | 110.09 | 1753023 |
| 1714689600 | 112.99 | 0.58 | 0.52 | 113.15 | 114.59 | 111.895 | 1874547 |
| 1714603200 | 112.41 | -1.65 | -1.45 | 113.86 | 114.44 | 111.405 | 2460620 |
| 1714516800 | 114.06 | -3.14 | -2.68 | 116.86 | 117.1 | 113.95 | 1809115 |
| 1714430400 | 117.2 | 0.34 | 0.29 | 116.72 | 117.34 | 116.32 | 1333795 |
| 1714171200 | 116.86 | -0.82 | -0.70 | 117.33 | 117.55 | 115.94 | 1602699 |
| 1714084800 | 117.68 | 0.78 | 0.67 | 117.01 | 117.87 | 115.78 | 1381425 |
| 1713998400 | 116.9 | 0.89 | 0.77 | 115.46 | 116.99 | 115 | 1367041 |
| 1713912000 | 116.01 | 2.2 | 1.93 | 113.69 | 116.32 | 113.11 | 1659069 |
| 1713825600 | 113.81 | 0.89 | 0.79 | 112.92 | 114.83 | 111.61 | 1584666 |
| 1713566400 | 112.92 | 1.14 | 1.02 | 112.03 | 113.94 | 111.99 | 1518420 |
| 1713480000 | 111.78 | -0.45 | -0.40 | 112.54 | 112.88 | 111.27 | 1756253 |
| 1713393600 | 112.23 | -1.84 | -1.61 | 114.27 | 114.4 | 111.81 | 2013188 |
| 1713307200 | 114.07 | -0.27 | -0.24 | 114.36 | 115.06 | 112.7175 | 2164681 |
| 1713220800 | 114.34 | -0.35 | -0.31 | 116.13 | 116.72 | 113.86 | 1899223 |
| 1712961600 | 114.69 | -0.64 | -0.55 | 116.13 | 117.61 | 114.12 | 2138622 |
| 1712875200 | 115.33 | 0.65 | 0.57 | 114.75 | 115.48 | 113.32 | 2178898 |
| 1712788800 | 114.68 | 0.27 | 0.24 | 113.79 | 115.68 | 113.22 | 2481507 |
| 1712702400 | 114.41 | -1.56 | -1.35 | 116.45 | 116.45 | 113.52 | 2238607 |
| 1712616000 | 115.97 | 0 | 0.00 | 115.9 | 116.92 | 115.09 | 1893326 |
| 1712356800 | 115.97 | 1.61 | 1.41 | 115 | 116.12 | 114.35 | 1176259 |
| 1712270400 | 114.36 | -1.64 | -1.41 | 116.44 | 116.7 | 113.75 | 1627949 |
| 1712184000 | 116 | 2.71 | 2.39 | 114.57 | 116.13 | 113.86 | 1709994 |
| 1712097600 | 113.29 | 1.06 | 0.94 | 112.5 | 113.33 | 111.925 | 1240563 |
| 1712011200 | 112.23 | 0.24 | 0.21 | 112.51 | 112.51 | 111.19 | 1116116 |
| 1711665600 | 111.99 | 0.94 | 0.85 | 111.77 | 112.2825 | 110.56 | 1571188 |
| 1711579200 | 111.05 | 0.4 | 0.36 | 110.65 | 111.98 | 110.26 | 1334793 |
| 1711492800 | 110.65 | -0.96 | -0.86 | 111.6 | 111.68 | 110.46 | 1556286 |
| 1711406400 | 111.61 | 0.71 | 0.64 | 111.25 | 112.5 | 111.01 | 1894776 |
| 1711147200 | 110.9 | -0.11 | -0.10 | 111.67 | 111.755 | 110.44 | 1828618 |
| 1711060800 | 111.01 | 1.93 | 1.77 | 109.63 | 111.13 | 109.125 | 1986371 |
| 1710974400 | 109.08 | -0.03 | -0.03 | 109.38 | 109.4503 | 108.65 | 1538732 |
| 1710888000 | 109.11 | 1.75 | 1.63 | 107 | 109.38 | 107 | 1912248 |
| 1710801600 | 107.36 | 1.39 | 1.31 | 106.77 | 107.44 | 106.04 | 1016356 |
| 1710542400 | 105.97 | 0.33 | 0.31 | 104.89 | 106.86 | 104.89 | 1930160 |
| 1710456000 | 105.64 | -0.78 | -0.73 | 106.55 | 106.87 | 104.92 | 1234382 |
| 1710369600 | 106.42 | 0.87 | 0.82 | 106.38 | 107.28 | 105.99 | 1119557 |
| 1710283200 | 105.55 | 0.95 | 0.91 | 104.32 | 105.71 | 104.24 | 1006109 |
| 1710196800 | 104.6 | 0.77 | 0.74 | 103.53 | 104.62 | 103.18 | 1313658 |
| 1709941200 | 103.83 | -0.9 | -0.86 | 104.4 | 105.18 | 103.32 | 1329003 |
| 1709854800 | 104.73 | 0.44 | 0.42 | 104.26 | 105.03 | 104.03 | 1679580 |
| 1709768400 | 104.29 | 1.77 | 1.73 | 103.61 | 105.58 | 103.04 | 2224846 |
| 1709682000 | 102.52 | 1.53 | 1.52 | 100.96 | 103.25 | 100.3 | 2176639 |
| 1709595600 | 100.99 | 1.65 | 1.66 | 99.45 | 101.09 | 99.04 | 1450134 |
| 1709336400 | 99.34 | 1.1 | 1.12 | 98.93 | 99.6 | 98.6 | 1241918 |
| 1709250000 | 98.24 | 0.84 | 0.86 | 97.45 | 98.41 | 97.29 | 1645359 |
| 1709163600 | 97.4 | 0.32 | 0.33 | 97.05 | 97.76 | 96.64 | 886132 |
| 1709077200 | 97.08 | -0.48 | -0.49 | 97.97 | 97.99 | 96.86 | 1269902 |
| 1708990800 | 97.56 | 0.53 | 0.55 | 96.65 | 97.84 | 95.88 | 1698669 |
| 1708731600 | 97.03 | -1.33 | -1.35 | 97.74 | 98.15 | 96.83 | 1943062 |
| 1708645200 | 98.36 | 0.89 | 0.91 | 96.97 | 99.04 | 96.835 | 3247625 |
| 1708558800 | 97.47 | 1.11 | 1.15 | 97 | 97.94 | 96.695 | 3338461 |
| 1708472400 | 96.36 | -0.58 | -0.60 | 96.86 | 96.93 | 95.275 | 3174046 |
| 1708126800 | 96.94 | 3.67 | 3.93 | 93.54 | 96.96 | 93.49 | 3841242 |
| 1708040400 | 93.27 | 4.93 | 5.58 | 89.55 | 93.49 | 88.5 | 5223543 |
| 1707954000 | 88.34 | -0.1 | -0.11 | 88.97 | 89.6 | 87.92 | 2358073 |
| 1707867600 | 88.44 | -0.07 | -0.08 | 88.42 | 88.975 | 87.44 | 1902792 |
| 1707781200 | 88.51 | 1.42 | 1.63 | 87.37 | 88.52 | 87.37 | 1448145 |
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
