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 | -1.17 | -1.12478369544 | 104.02 | 104.88 | 102.39 | 34776 | 103.45265964 | FU |
| 4 | -0.1 | -0.0971345313259 | 102.95 | 104.88 | 101.68 | 39908 | 102.97649236 | FU |
| 12 | -1.5 | -1.43747005271 | 104.35 | 104.93 | 100 | 40427 | 102.87223032 | FU |
| 26 | -2.25 | -2.14081826832 | 105.1 | 107.91 | 100 | 35592 | 103.87275094 | FU |
| 52 | -3.44 | -3.23642863863 | 106.29 | 108.43 | 100 | 31234 | 104.73541758 | FU |
| 156 | -0.15 | -0.145631067961 | 103 | 119.86 | 100 | 22199 | 105.41729323 | FU |
| 260 | -0.15 | -0.145631067961 | 103 | 119.86 | 100 | 22199 | 105.41729323 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 102.85 | 0.09 | 0.09 | 102.9 | 103 | 102.5 | 28498 |
| 1714080540 | 102.76 | -0.55 | -0.53 | 103.49 | 103.5 | 102.39 | 34255 |
| 1713994200 | 103.31 | -0.05 | -0.05 | 103.5 | 103.75 | 103.21 | 27896 |
| 1713907800 | 103.36 | -0.25 | -0.24 | 103.63 | 103.75 | 103.27 | 41384 |
| 1713821340 | 103.61 | -0.65 | -0.62 | 104.42 | 104.48 | 103.5 | 38849 |
| 1713562200 | 104.26 | 0.14 | 0.13 | 104.02 | 104.88 | 104.02 | 31497 |
| 1713475800 | 104.12 | 0.22 | 0.21 | 103.9 | 104.38 | 103.9 | 24047 |
| 1713389400 | 103.9 | 0 | 0.00 | 103.9 | 104.05 | 103.77 | 31423 |
| 1713302940 | 103.9 | 0.07 | 0.07 | 103.83 | 103.99 | 103.52 | 26722 |
| 1713216600 | 103.83 | -0.01 | -0.01 | 103.6 | 104.05 | 103 | 34263 |
| 1712957400 | 103.84 | 0.54 | 0.52 | 103.3 | 104.2 | 103.3 | 35024 |
| 1712870940 | 103.3 | 0.7 | 0.68 | 102.77 | 104.2 | 102.61 | 38486 |
| 1712784540 | 102.6 | 0.17 | 0.17 | 102.3 | 102.94 | 102.02 | 31412 |
| 1712698140 | 102.43 | 0.46 | 0.45 | 101.83 | 102.7 | 101.76 | 34598 |
| 1712611740 | 101.97 | -0.43 | -0.42 | 102.4 | 102.45 | 101.75 | 56127 |
| 1712352600 | 102.4 | -0.35 | -0.34 | 102.8 | 103.1 | 102.1 | 53107 |
| 1712266140 | 102.75 | 0.31 | 0.30 | 102.45 | 102.75 | 102.09 | 41130 |
| 1712179740 | 102.44 | -0.15 | -0.15 | 102.6 | 102.88 | 102 | 45779 |
| 1712093400 | 102.59 | 0.43 | 0.42 | 102.75 | 102.77 | 102.2 | 55285 |
| 1712006940 | 102.16 | -1.53 | -1.48 | 102.95 | 102.97 | 101.68 | 76970 |
| 1711661400 | 103.69 | 0.31 | 0.30 | 103.3 | 103.84 | 103 | 64965 |
| 1711574940 | 103.38 | 0.28 | 0.27 | 103.1 | 103.39 | 102.94 | 18198 |
| 1711488540 | 103.1 | 1 | 0.98 | 102 | 103.1 | 102 | 28799 |
| 1711402140 | 102.1 | 0.44 | 0.43 | 101.65 | 102.19 | 101.6 | 40276 |
| 1711143000 | 101.66 | 0.15 | 0.15 | 101.51 | 101.9 | 101 | 28294 |
| 1711056600 | 101.51 | 0.11 | 0.11 | 101.6 | 102.21 | 101.06 | 31696 |
| 1710970200 | 101.4 | 0.39 | 0.39 | 101.25 | 101.96 | 100.84 | 23797 |
| 1710883740 | 101.01 | 0.01 | 0.01 | 101 | 102.25 | 100.79 | 50091 |
| 1710797400 | 101 | -0.37 | -0.36 | 101.38 | 101.83 | 100.73 | 37327 |
| 1710538200 | 101.37 | 0.4 | 0.40 | 100.8 | 101.38 | 100.77 | 48547 |
| 1710451740 | 100.97 | 0.47 | 0.47 | 100.5 | 103.32 | 100.1 | 77875 |
| 1710365400 | 100.5 | -0.52 | -0.51 | 101 | 101 | 100 | 59974 |
| 1710278940 | 101.02 | -0.29 | -0.29 | 101.5 | 101.54 | 100.11 | 61400 |
| 1710192600 | 101.31 | -0.37 | -0.36 | 101.68 | 101.72 | 101.16 | 33419 |
| 1709933400 | 101.68 | -0.28 | -0.27 | 101.9 | 102 | 101.27 | 42453 |
| 1709847000 | 101.96 | -0.48 | -0.47 | 102.44 | 102.44 | 101.89 | 37085 |
| 1709760540 | 102.44 | -0.49 | -0.48 | 102.93 | 103.28 | 102.38 | 41690 |
| 1709674200 | 102.93 | -0.35 | -0.34 | 103.28 | 103.28 | 102.77 | 28833 |
| 1709587740 | 103.28 | 0.31 | 0.30 | 102.75 | 103.5 | 102.75 | 39388 |
| 1709328600 | 102.97 | -1.87 | -1.78 | 103.79 | 103.8 | 102.75 | 63846 |
| 1709242200 | 104.84 | 0.52 | 0.50 | 104.45 | 104.84 | 104.11 | 42202 |
| 1709155800 | 104.32 | 0.24 | 0.23 | 104 | 104.45 | 103.88 | 31105 |
| 1709069400 | 104.08 | 0 | 0.00 | 104.08 | 104.08 | 103.8 | 38388 |
| 1708983000 | 104.08 | 0.02 | 0.02 | 104.06 | 104.43 | 103.6 | 49770 |
| 1708723800 | 104.06 | 0.31 | 0.30 | 103.75 | 104.31 | 103.75 | 40926 |
| 1708637400 | 103.75 | 0.05 | 0.05 | 103.7 | 103.99 | 103.55 | 38352 |
| 1708550940 | 103.7 | -0.16 | -0.15 | 103.7 | 103.86 | 103.6 | 33434 |
| 1708464600 | 103.86 | -0.38 | -0.36 | 104.23 | 104.23 | 103.67 | 39096 |
| 1708378200 | 104.24 | 0.54 | 0.52 | 103.9 | 104.3 | 103.51 | 44979 |
| 1708119000 | 103.7 | -0.2 | -0.19 | 103.9 | 104 | 103.5 | 47679 |
| 1708032600 | 103.9 | 0.27 | 0.26 | 103.6 | 104.35 | 103.31 | 37753 |
| 1707946200 | 103.63 | -0.3 | -0.29 | 103.9 | 103.9 | 103.49 | 18342 |
| 1707514200 | 103.93 | 0.53 | 0.51 | 103.35 | 104.3 | 103.1 | 43393 |
| 1707427800 | 103.4 | -0.5 | -0.48 | 103.9 | 104.15 | 103.4 | 37256 |
| 1707341400 | 103.9 | 0.25 | 0.24 | 103.68 | 104.14 | 103.52 | 41949 |
| 1707255000 | 103.65 | -0.49 | -0.47 | 104 | 104.14 | 103.3 | 46142 |
| 1707168600 | 104.14 | -0.6 | -0.57 | 104.73 | 104.73 | 103.8 | 36576 |
| 1706909400 | 104.74 | 0.38 | 0.36 | 104.35 | 104.93 | 104.19 | 20784 |
| 1706822940 | 104.36 | -1.04 | -0.99 | 104.05 | 104.98 | 103.6 | 48375 |
| 1706736600 | 105.4 | 0.5 | 0.48 | 104.9 | 105.67 | 104.73 | 36704 |
| 1706650200 | 104.9 | -0.47 | -0.45 | 105.37 | 105.42 | 104.48 | 58416 |
| 1706563800 | 105.37 | 0.7 | 0.67 | 104.68 | 105.49 | 104.68 | 39904 |
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
