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 | -0.7094 | -0.654548809743 | 108.38 | 109.37 | 105.67 | 210031 | 107.8315701 | SP |
| 4 | 0.4406 | 0.410892474121 | 107.23 | 111.01 | 105.67 | 197700 | 108.60508747 | SP |
| 12 | 6.7806 | 6.72078501338 | 100.89 | 111.01 | 100.3601 | 209264 | 105.90953069 | SP |
| 26 | 11.3906 | 11.8307021188 | 96.28 | 111.01 | 95.58 | 277354 | 102.63330614 | SP |
| 52 | 18.2806 | 20.4503859492 | 89.39 | 111.01 | 80.74 | 298701 | 94.80322495 | SP |
| 156 | 19.0306 | 21.4695397112 | 88.64 | 111.01 | 69.5149 | 383898 | 85.89340068 | SP |
| 260 | 47.1406 | 77.87972906 | 60.53 | 111.01 | 44.3013 | 428173 | 77.31421265 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 105.93 | -0.34 | -0.32 | 106.38 | 107.635 | 105.67 | 165733 |
| 1721860200 | 106.27 | -2.52 | -2.32 | 107.86 | 107.9966 | 106.21 | 187360 |
| 1721773800 | 108.79 | -0.27 | -0.25 | 108.92 | 109.37 | 108.76 | 364669 |
| 1721687400 | 109.06 | 1.25 | 1.16 | 108.58 | 109.09 | 108.265 | 212311 |
| 1721428200 | 107.81 | -0.64 | -0.59 | 108.38 | 108.77 | 107.7 | 120081 |
| 1721341800 | 108.45 | -0.95 | -0.87 | 109.78 | 109.93 | 108.1 | 465694 |
| 1721255400 | 109.4 | -1.54 | -1.39 | 109.71 | 110.03 | 109.35 | 214147 |
| 1721169000 | 110.94 | 0.85 | 0.77 | 110.43 | 111.01 | 110.415 | 216207 |
| 1721082600 | 110.09 | 0.29 | 0.26 | 110.22 | 110.7437 | 109.7825 | 181741 |
| 1720823400 | 109.8 | 0.71 | 0.65 | 109.3 | 110.49 | 109.25 | 172267 |
| 1720737000 | 109.09 | -0.63 | -0.57 | 109.8 | 110.0174 | 108.91 | 173416 |
| 1720650600 | 109.72 | 0.93 | 0.85 | 108.97 | 109.8178 | 108.8606 | 165612 |
| 1720564200 | 108.79 | 0.1 | 0.09 | 108.94 | 109.03 | 108.7006 | 174924 |
| 1720477800 | 108.69 | 0.17 | 0.16 | 108.68 | 108.8292 | 108.4532 | 135822 |
| 1720218600 | 108.52 | 0.62 | 0.57 | 107.99 | 108.59 | 107.8451 | 117510 |
| 1720040640 | 107.9 | 0.32 | 0.30 | 107.53 | 108.03 | 107.53 | 112893 |
| 1719959400 | 107.58 | 0.57 | 0.53 | 106.61 | 107.62 | 106.61 | 200074 |
| 1719873000 | 107.01 | -0.31 | -0.29 | 107.23 | 107.24 | 106.51 | 178142 |
| 1719613800 | 107.32 | 0 | 0.00 | 107.32 | 107.32 | 107.32 | 0 |
| 1719527400 | 107.32 | 0.2 | 0.19 | 107.15 | 107.409 | 106.97 | 304506 |
| 1719441000 | 107.12 | 0.05 | 0.05 | 106.82 | 107.2 | 106.65 | 206456 |
| 1719354600 | 107.07 | 0.37 | 0.35 | 106.97 | 107.07 | 106.57 | 198744 |
| 1719268200 | 106.7 | -0.61 | -0.57 | 106.98 | 107.46 | 106.7 | 383324 |
| 1719009000 | 107.31 | -0.16 | -0.15 | 107.56 | 107.56 | 106.93 | 210960 |
| 1718922600 | 107.47 | -0.31 | -0.29 | 107.96 | 108.0619 | 107.07 | 316769 |
| 1718749800 | 107.78 | 0.36 | 0.34 | 107.53 | 107.78 | 107.459 | 166875 |
| 1718663400 | 107.42 | 0.97 | 0.91 | 106.37 | 107.6999 | 106.23 | 369742 |
| 1718404200 | 106.45 | -0.03 | -0.03 | 106.16 | 106.49 | 105.9407 | 159971 |
| 1718317800 | 106.48 | 0.07 | 0.07 | 106.68 | 106.68 | 105.95 | 129279 |
| 1718231400 | 106.41 | 0.98 | 0.93 | 106.44 | 106.88 | 106.18 | 168118 |
| 1718145000 | 105.43 | 0.18 | 0.17 | 104.92 | 105.45 | 104.505 | 194716 |
| 1718058600 | 105.25 | 0.49 | 0.47 | 104.68 | 105.26 | 104.561 | 136441 |
| 1717799400 | 104.76 | -0.11 | -0.10 | 104.68 | 105.28 | 104.52 | 268226 |
| 1717713000 | 104.87 | -0.11 | -0.10 | 104.98 | 105.12 | 104.6 | 175962 |
| 1717626600 | 104.98 | 1.21 | 1.17 | 104.32 | 105 | 103.88 | 211424 |
| 1717540200 | 103.77 | 0.1 | 0.10 | 103.49 | 103.8801 | 103.14 | 208141 |
| 1717453800 | 103.67 | -0.04 | -0.04 | 104.08 | 104.08 | 102.72 | 148225 |
| 1717194600 | 103.71 | 0.82 | 0.80 | 103.11 | 103.73 | 101.975 | 212079 |
| 1717108200 | 102.89 | -0.58 | -0.56 | 103.16 | 103.35 | 102.65 | 167403 |
| 1717021800 | 103.47 | -0.79 | -0.76 | 103.41 | 103.77 | 103.41 | 154317 |
| 1716935400 | 104.26 | -0.09 | -0.09 | 104.56 | 104.56 | 103.8082 | 170179 |
| 1716589800 | 104.35 | 0.75 | 0.72 | 103.97 | 104.5 | 103.86 | 235462 |
| 1716503400 | 103.6 | -0.7 | -0.67 | 104.96 | 104.96 | 103.4 | 154001 |
| 1716417000 | 104.3 | -0.34 | -0.32 | 104.59 | 104.65 | 103.95 | 160769 |
| 1716330600 | 104.64 | 0.14 | 0.13 | 104.32 | 104.66 | 104.3 | 181064 |
| 1716244200 | 104.5 | 0.24 | 0.23 | 104.29 | 104.7599 | 104.29 | 183718 |
| 1715985000 | 104.26 | 0.14 | 0.13 | 104.25 | 104.3 | 103.89 | 213438 |
| 1715898600 | 104.12 | -0.3 | -0.29 | 104.48 | 104.7 | 104.12 | 241919 |
| 1715812200 | 104.42 | 1.28 | 1.24 | 103.57 | 104.5 | 103.57 | 241756 |
| 1715725800 | 103.14 | 0.51 | 0.50 | 102.6 | 103.19 | 102.585 | 224211 |
| 1715639400 | 102.63 | -0.17 | -0.17 | 103.11 | 103.11 | 102.46 | 154673 |
| 1715380200 | 102.8 | 0.23 | 0.22 | 102.79 | 103.05 | 102.53 | 284612 |
| 1715293800 | 102.57 | 0.62 | 0.61 | 101.92 | 102.57 | 101.92 | 459503 |
| 1715207400 | 101.95 | 0.04 | 0.04 | 101.55 | 102.098 | 101.55 | 189815 |
| 1715121000 | 101.91 | -0.05 | -0.05 | 102.09 | 102.22 | 101.84 | 178031 |
| 1715034600 | 101.96 | 1.14 | 1.13 | 101.27 | 101.96 | 101.26 | 181002 |
| 1714775400 | 100.82 | 1.18 | 1.18 | 100.89 | 101.06 | 100.3601 | 214329 |
| 1714689000 | 99.64 | 0.95 | 0.96 | 99.4 | 99.83 | 98.59 | 198404 |
| 1714602600 | 98.69 | -0.39 | -0.39 | 98.9 | 100.22 | 98.65 | 218217 |
| 1714516200 | 99.08 | -1.6 | -1.59 | 100.33 | 100.5605 | 99.08 | 163367 |
| 1714429800 | 100.68 | 0.3 | 0.30 | 100.62 | 100.7876 | 100.15 | 175111 |
| 1714170600 | 100.38 | 0.87 | 0.87 | 100.07 | 100.68 | 99.95 | 162729 |
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
