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 | 1.3 | 1.1961722488 | 108.68 | 111.05 | 107.8 | 25934 | 109.90863027 | FU |
| 4 | 5.61 | 5.37510778959 | 104.37 | 111.05 | 103.25 | 13868 | 107.81150106 | FU |
| 12 | 7.28 | 7.08860759494 | 102.7 | 111.05 | 99.94 | 10988 | 104.90238119 | FU |
| 26 | 12.51 | 12.8347183749 | 97.47 | 111.05 | 94.6 | 9852 | 102.46010352 | FU |
| 52 | -3.02 | -2.67256637168 | 113 | 113 | 93.65 | 10162 | 101.47729592 | FU |
| 156 | -3.02 | -2.67256637168 | 113 | 113 | 93.65 | 10162 | 101.47729592 | FU |
| 260 | -3.02 | -2.67256637168 | 113 | 113 | 93.65 | 10162 | 101.47729592 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400600 | 109.98 | 0.09 | 0.08 | 109.83 | 110.3 | 109.23 | 9559 |
| 1718314200 | 109.89 | -0.58 | -0.53 | 110.7 | 111.05 | 109.5 | 20469 |
| 1718227800 | 110.47 | 0.97 | 0.89 | 109.95 | 110.91 | 109.38 | 12656 |
| 1718141400 | 109.5 | -0.94 | -0.85 | 110.67 | 110.8 | 108.16 | 39901 |
| 1718055000 | 110.44 | 0.94 | 0.86 | 109.98 | 111.04 | 109.58 | 34816 |
| 1717795800 | 109.5 | 1.7 | 1.58 | 108.68 | 109.83 | 107.8 | 21826 |
| 1717709400 | 107.8 | -2.4 | -2.18 | 108.91 | 109.12 | 107.22 | 17454 |
| 1717622940 | 110.2 | 3.05 | 2.85 | 107.99 | 110.2 | 107.37 | 3343 |
| 1717536600 | 107.15 | 0.73 | 0.69 | 106.8 | 107.95 | 106.76 | 11069 |
| 1717450200 | 106.42 | -0.49 | -0.46 | 107.47 | 107.47 | 105.73 | 12236 |
| 1717191000 | 106.91 | 0.91 | 0.86 | 106.41 | 106.91 | 105.49 | 12693 |
| 1717018140 | 106 | 1.17 | 1.12 | 104.48 | 106 | 103.88 | 14754 |
| 1716931740 | 104.83 | 0.08 | 0.08 | 104.75 | 105 | 103.59 | 21095 |
| 1716845340 | 104.75 | 0.52 | 0.50 | 104.44 | 104.81 | 104.41 | 1698 |
| 1716586200 | 104.23 | 0.28 | 0.27 | 103.86 | 104.23 | 103.34 | 5909 |
| 1716499800 | 103.95 | -0.05 | -0.05 | 103.25 | 104.18 | 103.25 | 8191 |
| 1716413340 | 104 | -0.2 | -0.19 | 104.09 | 105 | 103.34 | 6496 |
| 1716327000 | 104.2 | 0.08 | 0.08 | 103.91 | 104.3 | 103.6 | 4699 |
| 1716240600 | 104.12 | 0.39 | 0.38 | 104.32 | 104.5 | 103.63 | 8606 |
| 1715981400 | 103.73 | -0.43 | -0.41 | 104.37 | 104.8 | 103.5 | 5589 |
| 1715895000 | 104.16 | -0.19 | -0.18 | 104.56 | 104.98 | 104.1 | 4956 |
| 1715808600 | 104.35 | 0.46 | 0.44 | 103.71 | 105 | 103.71 | 5307 |
| 1715722200 | 103.89 | 0.14 | 0.13 | 104.27 | 104.27 | 103.2 | 6389 |
| 1715635800 | 103.75 | 0.15 | 0.14 | 103.82 | 104.36 | 103.22 | 4932 |
| 1715376600 | 103.6 | 0.3 | 0.29 | 103.9 | 103.9 | 103.45 | 4049 |
| 1715290140 | 103.3 | 1.15 | 1.13 | 102.5 | 103.85 | 102.5 | 31025 |
| 1715203800 | 102.15 | 0.65 | 0.64 | 101.71 | 102.5 | 101.71 | 3710 |
| 1715117400 | 101.5 | 0.14 | 0.14 | 101.36 | 101.97 | 101.27 | 4295 |
| 1715031000 | 101.36 | 0.55 | 0.55 | 101.74 | 102.09 | 101.04 | 1420 |
| 1714771800 | 100.81 | 0.11 | 0.11 | 100.74 | 101.63 | 100.5 | 12732 |
| 1714685400 | 100.7 | -1.39 | -1.36 | 102.3 | 102.7 | 99.94 | 14355 |
| 1714512600 | 102.09 | 0.49 | 0.48 | 101.6 | 102.88 | 101.02 | 6785 |
| 1714426200 | 101.6 | -0.39 | -0.38 | 102 | 102.64 | 101.31 | 4576 |
| 1714167000 | 101.99 | 0.92 | 0.91 | 102.81 | 102.91 | 100.66 | 2783 |
| 1714080540 | 101.07 | -0.85 | -0.83 | 101.9 | 101.9 | 100.53 | 12440 |
| 1713994200 | 101.92 | -0.93 | -0.90 | 101.83 | 102.55 | 101.35 | 5119 |
| 1713907800 | 102.85 | 0 | 0.00 | 102.9 | 103.32 | 101.67 | 16330 |
| 1713821340 | 102.85 | 0.53 | 0.52 | 102.32 | 102.9 | 101.4 | 8275 |
| 1713562200 | 102.32 | -1.43 | -1.38 | 103.75 | 104.29 | 101.17 | 29350 |
| 1713475800 | 103.75 | 0.56 | 0.54 | 103.97 | 104.43 | 103.25 | 3507 |
| 1713389400 | 103.19 | -1.52 | -1.45 | 104.71 | 104.71 | 103.19 | 3769 |
| 1713302940 | 104.71 | 1.7 | 1.65 | 103.02 | 104.8 | 103.01 | 5538 |
| 1713216600 | 103.01 | 0.71 | 0.69 | 103.5 | 104.9 | 103.01 | 35803 |
| 1712957400 | 102.3 | -1.42 | -1.37 | 103.87 | 104.95 | 102.01 | 8995 |
| 1712870940 | 103.72 | 1.52 | 1.49 | 102.45 | 103.87 | 102.45 | 2011 |
| 1712784540 | 102.2 | -1.33 | -1.28 | 103.49 | 103.67 | 102.13 | 4622 |
| 1712698140 | 103.53 | 0.13 | 0.13 | 103.4 | 104.8 | 102.27 | 4014 |
| 1712611740 | 103.4 | -0.7 | -0.67 | 104.1 | 104.79 | 103.27 | 37625 |
| 1712352600 | 104.1 | -0.74 | -0.71 | 104.02 | 104.71 | 103 | 4009 |
| 1712266140 | 104.84 | -0.68 | -0.64 | 104.81 | 104.84 | 102.8 | 7341 |
| 1712179740 | 105.52 | 1.75 | 1.69 | 105.08 | 105.52 | 103.47 | 4533 |
| 1712093400 | 103.77 | -0.91 | -0.87 | 104.89 | 105.23 | 103.25 | 8141 |
| 1712006940 | 104.68 | 1.12 | 1.08 | 104.93 | 104.94 | 103.91 | 4110 |
| 1711661400 | 103.56 | 1.09 | 1.06 | 102.89 | 104.47 | 102.5 | 4938 |
| 1711574940 | 102.47 | 0.68 | 0.67 | 102.46 | 102.47 | 101.79 | 17604 |
| 1711488540 | 101.79 | 0.01 | 0.01 | 101.8 | 102.43 | 101.79 | 3030 |
| 1711402140 | 101.78 | -0.88 | -0.86 | 102.86 | 103.04 | 101.74 | 16712 |
| 1711143000 | 102.66 | -0.04 | -0.04 | 102.7 | 103.4 | 101.9 | 7712 |
| 1711056600 | 102.7 | 1.03 | 1.01 | 102.24 | 103.12 | 101.6 | 6381 |
| 1710970200 | 101.67 | -1.03 | -1.00 | 102.7 | 102.7 | 101.49 | 3726 |
| 1710883740 | 102.7 | -0.27 | -0.26 | 103 | 103.48 | 102.68 | 1971 |
| 1710797400 | 102.97 | 1.48 | 1.46 | 101.85 | 103.09 | 101.85 | 6938 |
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
