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 | 0 | 104.95 | 106.31 | 104.12 | 23472 | 105.35162339 | SP |
| 4 | 0 | 0 | 104.42 | 106.31 | 103.93 | 23481 | 105.15053027 | SP |
| 12 | 0 | 0 | 105.83 | 107.77 | 101.3723 | 27253 | 104.71478231 | SP |
| 26 | 0 | 0 | 103.56 | 109.92 | 101.3723 | 31575 | 105.17683073 | SP |
| 52 | 0 | 0 | 106.67 | 109.92 | 89.32 | 45440 | 101.55959338 | SP |
| 156 | 0 | 0 | 117.42 | 128.185 | 89.32 | 51823 | 107.60446982 | SP |
| 260 | 0 | 0 | 76.63 | 128.185 | 60.6994 | 87894 | 93.51917373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 105.21 | 0 | 0.00 | 105.21 | 105.21 | 105.21 | 0 |
| 1719527400 | 105.21 | 0.09 | 0.09 | 105 | 105.21 | 104.6 | 17301 |
| 1719441000 | 105.12 | 0 | 0.00 | 104.74 | 105.2 | 104.59 | 31537 |
| 1719354600 | 105.12 | -0.6 | -0.57 | 105.63 | 105.95 | 104.9993 | 18752 |
| 1719268200 | 105.72 | 0.2 | 0.19 | 105.56 | 106.31 | 105.55 | 28592 |
| 1719009000 | 105.52 | 0.79 | 0.75 | 104.95 | 105.6542 | 104.95 | 21177 |
| 1718922600 | 104.73 | 0.23 | 0.22 | 104.08 | 105.0679 | 103.93 | 22175 |
| 1718749800 | 104.5 | -0.03 | -0.03 | 104.44 | 104.9815 | 104.44 | 38195 |
| 1718663400 | 104.53 | -0.07 | -0.07 | 104.43 | 104.758 | 104.1 | 45716 |
| 1718404200 | 104.6 | -0.58 | -0.55 | 104.65 | 104.7325 | 103.94 | 20779 |
| 1718317800 | 105.18 | -0.34 | -0.32 | 105.17 | 105.29 | 104.405 | 17828 |
| 1718231400 | 105.52 | 0.62 | 0.59 | 106 | 106.04 | 105.2858 | 37294 |
| 1718145000 | 104.9 | -0.6 | -0.57 | 105.16 | 105.2942 | 104.53 | 13322 |
| 1718058600 | 105.5005 | 0.11 | 0.10 | 104.74 | 105.51 | 104.62 | 9159 |
| 1717799400 | 105.395 | -0.12 | -0.11 | 104.84 | 105.8 | 104.84 | 26797 |
| 1717713000 | 105.51 | -0.37 | -0.35 | 105.52 | 105.8003 | 105.35 | 20083 |
| 1717626600 | 105.88 | 0.89 | 0.85 | 105.37 | 105.9092 | 104.7386 | 26170 |
| 1717540200 | 104.99 | -0.44 | -0.42 | 105.12 | 105.52 | 104.626 | 15689 |
| 1717453800 | 105.43 | 0.34 | 0.32 | 105.19 | 106 | 105 | 23585 |
| 1717194600 | 105.09 | 0.95 | 0.91 | 104.42 | 105.09 | 104.1501 | 11988 |
| 1717108200 | 104.14 | 0.32 | 0.31 | 103.59 | 104.5799 | 103.555 | 14363 |
| 1717021800 | 103.8216 | -0.68 | -0.65 | 103.89 | 103.89 | 103.43 | 20300 |
| 1716935400 | 104.5 | -0.64 | -0.61 | 105.21 | 105.21 | 104.2242 | 26719 |
| 1716589800 | 105.14 | 0.09 | 0.09 | 105.33 | 105.569 | 105.0152 | 19937 |
| 1716503400 | 105.05 | -1.43 | -1.34 | 106.42 | 106.42 | 104.94 | 18475 |
| 1716417000 | 106.4796 | -0 | -0.00 | 106.21 | 107.1427 | 106.21 | 18989 |
| 1716330600 | 106.48 | -0.25 | -0.24 | 106.63 | 106.78 | 106.25 | 21682 |
| 1716244200 | 106.7336 | -0.19 | -0.17 | 106.82 | 106.99 | 106.7 | 19091 |
| 1715985000 | 106.92 | 0.07 | 0.07 | 106.88 | 106.92 | 106.4508 | 17368 |
| 1715898600 | 106.85 | -0.43 | -0.40 | 107.08 | 107.15 | 106.84 | 17010 |
| 1715812200 | 107.2821 | 1.26 | 1.19 | 106.6 | 107.36 | 106.6 | 63922 |
| 1715725800 | 106.02 | 0.43 | 0.41 | 105.81 | 106.4081 | 105.4799 | 18188 |
| 1715639400 | 105.59 | 0.1 | 0.09 | 105.97 | 106.15 | 105.46 | 15934 |
| 1715380200 | 105.49 | 0.05 | 0.05 | 105.95 | 106.11 | 105.4106 | 13261 |
| 1715293800 | 105.44 | 1.25 | 1.20 | 104.14 | 105.46 | 104.14 | 32750 |
| 1715207400 | 104.19 | -1.03 | -0.98 | 105.16 | 105.16 | 104.08 | 23243 |
| 1715121000 | 105.22 | 0.42 | 0.40 | 105 | 105.42 | 104.9 | 20918 |
| 1715034600 | 104.8 | 0.43 | 0.41 | 104.97 | 104.97 | 104.33 | 18339 |
| 1714775400 | 104.37 | 0.44 | 0.42 | 104.74 | 104.87 | 104.2106 | 38168 |
| 1714689000 | 103.93 | -0.07 | -0.07 | 104.77 | 104.77 | 103.2501 | 36637 |
| 1714602600 | 104 | 0.59 | 0.57 | 103.27 | 104.935 | 103.27 | 29061 |
| 1714516200 | 103.41 | -0.9 | -0.86 | 103.84 | 103.98 | 103.41 | 17687 |
| 1714429800 | 104.31 | 1.1 | 1.07 | 103.5 | 104.6699 | 103.5 | 19443 |
| 1714170600 | 103.21 | 0.18 | 0.17 | 103.01 | 103.5912 | 102.738 | 18442 |
| 1714084200 | 103.03 | -1.3 | -1.25 | 103.77 | 103.77 | 102.43 | 32098 |
| 1713997800 | 104.33 | 0.2 | 0.19 | 104.17 | 104.335 | 103.7437 | 33796 |
| 1713911400 | 104.13 | 1.77 | 1.73 | 102.79 | 104.4787 | 102.79 | 19811 |
| 1713825000 | 102.36 | 0.4 | 0.39 | 102.27 | 103.1314 | 101.94 | 23003 |
| 1713565800 | 101.96 | 0.37 | 0.36 | 101.76 | 102.115 | 101.3723 | 88085 |
| 1713479400 | 101.59 | -0.49 | -0.48 | 102.12 | 102.3436 | 101.4839 | 40329 |
| 1713393000 | 102.08 | -0.42 | -0.41 | 102.83 | 102.91 | 102.08 | 45107 |
| 1713306600 | 102.5 | -0.73 | -0.71 | 103.42 | 103.42 | 102.5 | 36901 |
| 1713220200 | 103.23 | -0.75 | -0.72 | 104.81 | 104.89 | 103.015 | 46569 |
| 1712961000 | 103.98 | -1.97 | -1.86 | 105.45 | 105.5 | 103.85 | 37331 |
| 1712874600 | 105.95 | -0.39 | -0.37 | 106.88 | 106.88 | 105.595 | 36519 |
| 1712788200 | 106.34 | -1.28 | -1.19 | 106.55 | 106.725 | 105.985 | 65375 |
| 1712701800 | 107.62 | 0.68 | 0.64 | 107.07 | 107.77 | 107.07 | 27620 |
| 1712615400 | 106.94 | 0.12 | 0.11 | 106.92 | 107.14 | 106.6001 | 18937 |
| 1712356200 | 106.82 | 0.91 | 0.86 | 105.83 | 107.1916 | 105.83 | 23109 |
| 1712269800 | 105.91 | -0.99 | -0.93 | 107.62 | 107.65 | 105.8666 | 34297 |
| 1712183400 | 106.9 | 0.27 | 0.25 | 106.54 | 107.2221 | 106.54 | 23069 |
| 1712097000 | 106.63 | -2.09 | -1.92 | 107.74 | 107.74 | 106.41 | 41264 |
| 1712010600 | 108.72 | -0.87 | -0.79 | 109.76 | 109.76 | 108.23 | 72167 |
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
