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 | -2.48 | -2.26009295544 | 109.73 | 109.73 | 100.25 | 1546 | 105.102922 | CS |
| 4 | 1.05 | 0.988700564972 | 106.2 | 114.34 | 100.25 | 1323 | 107.96195978 | CS |
| 12 | -3.25 | -2.94117647059 | 110.5 | 122.35 | 100 | 1668 | 108.46866841 | CS |
| 26 | 19.75 | 22.5714285714 | 87.5 | 122.35 | 83 | 1578 | 103.12013884 | CS |
| 52 | 16.25 | 17.8571428571 | 91 | 122.35 | 64.8 | 1433 | 93.65206691 | CS |
| 156 | 60.75 | 130.64516129 | 46.5 | 122.35 | 44.05 | 1138 | 75.61706507 | CS |
| 260 | 53.25 | 98.6111111111 | 54 | 122.35 | 30.2 | 1065 | 64.82932375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 107.6 | 2.65 | 2.53 | 105.84 | 107.6 | 105.84 | 1219 |
| 1714081200 | 104.95 | 1.68 | 1.63 | 100.85 | 104.95 | 100.25 | 3360 |
| 1713994800 | 103.27 | -2.05 | -1.95 | 105.01 | 105.5 | 102.81 | 1991 |
| 1713908400 | 105.32 | -2.71 | -2.51 | 108.88 | 108.88 | 105.15 | 841 |
| 1713822000 | 108.03 | -2.56 | -2.31 | 109.73 | 109.73 | 108.03 | 320 |
| 1713562800 | 110.59 | -3.39 | -2.97 | 112.29 | 112.29 | 110.59 | 215 |
| 1713476400 | 113.98 | -0.02 | -0.02 | 112.3 | 113.98 | 110.61 | 1282 |
| 1713390000 | 114 | 4 | 3.64 | 110.85 | 114.34 | 110.85 | 3958 |
| 1713303600 | 110 | 2.55 | 2.37 | 106.6 | 110 | 106.6 | 2105 |
| 1713217200 | 107.45 | -1.92 | -1.76 | 108.3 | 109.15 | 107.45 | 1398 |
| 1712958000 | 109.37 | 3.17 | 2.98 | 107.87 | 109.37 | 107.87 | 1716 |
| 1712871600 | 106.2 | 2.2 | 2.12 | 102.53 | 106.89 | 102.53 | 1439 |
| 1712785200 | 104 | -1 | -0.95 | 105 | 105 | 104 | 439 |
| 1712698800 | 105 | -0.27 | -0.26 | 105 | 105 | 104.22 | 1612 |
| 1712612400 | 105.27 | 1.02 | 0.98 | 105.75 | 105.75 | 105.27 | 327 |
| 1712353200 | 104.25 | -0.75 | -0.71 | 104.15 | 104.25 | 104.15 | 685 |
| 1712266800 | 105 | -1.25 | -1.18 | 106.51 | 106.51 | 105 | 1256 |
| 1712180400 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 10 |
| 1712094000 | 106.25 | -2.75 | -2.52 | 109 | 109 | 106.25 | 808 |
| 1712007600 | 109 | 3.5 | 3.32 | 106.2 | 109 | 106.2 | 1471 |
| 1711662000 | 105.5 | 0.68 | 0.65 | 105.5 | 105.77 | 105.5 | 634 |
| 1711575600 | 104.82 | 2.03 | 1.97 | 102.64 | 106 | 102.64 | 4120 |
| 1711489200 | 102.79 | -2.47 | -2.35 | 104.41 | 104.5 | 102.79 | 1296 |
| 1711402800 | 105.26 | 2.51 | 2.44 | 102.75 | 105.26 | 102.75 | 599 |
| 1711143600 | 102.75 | 0.75 | 0.74 | 101.5 | 102.75 | 101.05 | 468 |
| 1711057200 | 102 | 0.49 | 0.48 | 102.51 | 102.51 | 102 | 400 |
| 1710970800 | 101.51 | -1.77 | -1.71 | 102.45 | 102.5 | 100.75 | 2398 |
| 1710884400 | 103.28 | -5.22 | -4.81 | 105.8 | 106 | 102.46 | 996 |
| 1710798000 | 108.5 | 5.9 | 5.75 | 104.71 | 110 | 104.71 | 1813 |
| 1710538800 | 102.6 | 0.6 | 0.59 | 100.26 | 102.6 | 100.25 | 2272 |
| 1710452400 | 102 | -3.5 | -3.32 | 105 | 105 | 102 | 2882 |
| 1710366000 | 105.5 | -1.11 | -1.04 | 106 | 106 | 105.5 | 336 |
| 1710279600 | 106.61 | -0.39 | -0.36 | 107 | 107 | 106.61 | 423 |
| 1710193200 | 107 | 0.5 | 0.47 | 106.5 | 107 | 105.75 | 441 |
| 1709937600 | 106.5 | 0.25 | 0.24 | 107.09 | 107.5 | 106.5 | 732 |
| 1709851200 | 106.25 | 1.94 | 1.86 | 105.21 | 106.85 | 105.21 | 1027 |
| 1709764800 | 104.31 | 1.71 | 1.67 | 103.87 | 105 | 103.87 | 1410 |
| 1709678400 | 102.6 | -0.4 | -0.39 | 103.03 | 103.2 | 100 | 9110 |
| 1709592000 | 103 | -8.3 | -7.46 | 113.99 | 113.99 | 102.36 | 9102 |
| 1709332800 | 111.3 | -5.95 | -5.07 | 118.1 | 118.1 | 111.3 | 3228 |
| 1709246400 | 117.25 | -3.1 | -2.58 | 118.3 | 118.3 | 115 | 1675 |
| 1709160000 | 120.35 | 0.85 | 0.71 | 120.01 | 120.35 | 120.01 | 1350 |
| 1709073600 | 119.5 | -1.25 | -1.04 | 122.25 | 122.35 | 119.5 | 2324 |
| 1708987200 | 120.75 | 0 | 0.00 | 120.75 | 120.75 | 120.75 | 318 |
| 1708728000 | 120.75 | 0.75 | 0.63 | 120.65 | 120.85 | 120.65 | 1525 |
| 1708641600 | 120 | 2.25 | 1.91 | 118.25 | 120.2 | 118.25 | 2758 |
| 1708555200 | 117.75 | 0.25 | 0.21 | 117.5 | 117.75 | 117.5 | 351 |
| 1708468800 | 117.5 | 0.2 | 0.17 | 117.25 | 117.5 | 117 | 644 |
| 1708123200 | 117.3 | -2.7 | -2.25 | 116.12 | 117.82 | 116.12 | 1234 |
| 1708036800 | 120 | 3.5 | 3.00 | 118 | 120.85 | 117 | 1722 |
| 1707950400 | 116.5 | 2.5 | 2.19 | 114.5 | 116.5 | 114.5 | 2213 |
| 1707864000 | 114 | 2.5 | 2.24 | 112.49 | 114 | 112.45 | 3867 |
| 1707777600 | 111.5 | -0.24 | -0.21 | 111.5 | 111.5 | 111.5 | 720 |
| 1707518400 | 111.74 | 0.59 | 0.53 | 110.04 | 111.74 | 110.04 | 791 |
| 1707432000 | 111.15 | -1.84 | -1.63 | 111.75 | 111.75 | 110.05 | 2278 |
| 1707345600 | 112.99 | 0 | 0.00 | 112.99 | 112.99 | 112.99 | 0 |
| 1707259200 | 112.99 | 2.49 | 2.25 | 112 | 112.99 | 112 | 661 |
| 1707172800 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 527 |
| 1706913600 | 110.5 | 2.2 | 2.03 | 109 | 110.5 | 109 | 991 |
| 1706827200 | 108.3 | -0.45 | -0.41 | 109 | 109 | 108 | 2569 |
| 1706740800 | 108.75 | -3.25 | -2.90 | 111.94 | 111.94 | 108.5 | 3542 |
| 1706654400 | 112 | -3.5 | -3.03 | 115 | 115 | 112 | 2870 |
| 1706568000 | 115.5 | 3.5 | 3.13 | 113.89 | 116.7 | 113.89 | 6221 |
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
