We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.81 | 10.1961893982 | 106.02 | 116.93 | 105.68 | 3814639 | 112.40960797 | SP |
| 4 | 11.57 | 10.9918297549 | 105.26 | 116.93 | 104.45 | 3022753 | 108.15325062 | SP |
| 12 | 11.21 | 10.6135201666 | 105.62 | 116.93 | 103.64 | 2829741 | 107.77027078 | SP |
| 26 | 14.99 | 14.7191673213 | 101.84 | 116.93 | 101.5 | 3610124 | 106.74004824 | SP |
| 52 | 15.41 | 15.1942417669 | 101.42 | 116.93 | 87.3201 | 3951931 | 102.19961664 | SP |
| 156 | 12.18 | 11.6387959866 | 104.65 | 121.45 | 86.4 | 4151702 | 101.87735341 | SP |
| 260 | 38.92 | 49.9550763702 | 77.91 | 121.45 | 47.52 | 4331930 | 92.67330287 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 116.83 | 4.02 | 3.56 | 113.8 | 116.93 | 113.75 | 4909616 |
| 1721082600 | 112.81 | 1.52 | 1.37 | 111.89 | 113.68 | 111.719 | 4021165 |
| 1720823400 | 111.29 | 1.06 | 0.96 | 111.34 | 112.15 | 111.0187 | 4642915 |
| 1720737000 | 110.23 | 3.56 | 3.34 | 108.6 | 110.39 | 108.24 | 3778297 |
| 1720650600 | 106.67 | 1.13 | 1.07 | 106.02 | 106.72 | 105.68 | 1721201 |
| 1720564200 | 105.54 | -0.68 | -0.64 | 105.96 | 106.275 | 105.3439 | 1877253 |
| 1720477800 | 106.22 | 0.69 | 0.65 | 106.29 | 106.99 | 106.045 | 2061737 |
| 1720218600 | 105.53 | -0.81 | -0.76 | 106 | 106.28 | 105.26 | 2205103 |
| 1720040640 | 106.34 | -0.05 | -0.05 | 106.59 | 106.97 | 106.17 | 1534993 |
| 1719959400 | 106.39 | 0.56 | 0.53 | 105.96 | 106.48 | 105.79 | 2526993 |
| 1719873000 | 105.83 | -0.83 | -0.78 | 107.01 | 107.31 | 105.4601 | 2983956 |
| 1719613800 | 106.66 | 0.86 | 0.81 | 106.57 | 107.1904 | 105.88 | 4254103 |
| 1719527400 | 105.8 | 0.5 | 0.47 | 105.33 | 105.8 | 105.02 | 3225411 |
| 1719441000 | 105.3 | 0.05 | 0.05 | 104.75 | 105.46 | 104.45 | 1838979 |
| 1719354600 | 105.25 | -0.91 | -0.86 | 105.88 | 105.89 | 104.955 | 2066428 |
| 1719268200 | 106.16 | 0.72 | 0.68 | 105.65 | 106.925 | 105.6 | 3463843 |
| 1719009000 | 105.44 | 0.15 | 0.14 | 105.28 | 105.48 | 104.65 | 4356310 |
| 1718922600 | 105.29 | -0.41 | -0.39 | 105.26 | 106.1 | 104.9826 | 2941252 |
| 1718749800 | 105.7 | 0.03 | 0.03 | 105.53 | 106.11 | 105.395 | 2556107 |
| 1718663400 | 105.67 | 0.99 | 0.95 | 104.29 | 105.71 | 103.9264 | 2652282 |
| 1718404200 | 104.68 | -1.58 | -1.49 | 104.98 | 105.245 | 104.12 | 2601477 |
| 1718317800 | 106.26 | -1.05 | -0.98 | 107.02 | 107.2 | 105.51 | 2568454 |
| 1718231400 | 107.31 | 1.66 | 1.57 | 108.43 | 109.11 | 107.04 | 3204528 |
| 1718145000 | 105.65 | -0.8 | -0.75 | 105.32 | 105.845 | 104.72 | 2258277 |
| 1718058600 | 106.45 | -0.48 | -0.45 | 105.81 | 106.535 | 105.315 | 3571423 |
| 1717799400 | 106.93 | -1.12 | -1.04 | 107.03 | 107.7 | 106.59 | 2488159 |
| 1717713000 | 108.05 | -0.76 | -0.70 | 108.38 | 108.85 | 107.845 | 3285191 |
| 1717626600 | 108.81 | 1.19 | 1.11 | 108.33 | 108.835 | 107.35 | 3161840 |
| 1717540200 | 107.62 | -1.64 | -1.50 | 108.49 | 108.61 | 107.5468 | 4096781 |
| 1717453800 | 109.26 | -0.39 | -0.36 | 110.59 | 110.63 | 108.68 | 2266624 |
| 1717194600 | 109.65 | 1.24 | 1.14 | 108.77 | 109.65 | 108.445 | 2369080 |
| 1717108200 | 108.41 | 1.31 | 1.22 | 107.7 | 108.66 | 107.62 | 1879312 |
| 1717021800 | 107.1 | -1.32 | -1.22 | 107.13 | 107.56 | 106.79 | 2026050 |
| 1716935400 | 108.42 | -0.4 | -0.37 | 109.32 | 109.442 | 108 | 1793300 |
| 1716589800 | 108.82 | 1.01 | 0.94 | 108.66 | 108.86 | 108.12 | 1852523 |
| 1716503400 | 107.81 | -1.58 | -1.44 | 109.66 | 109.66 | 107.41 | 1964870 |
| 1716417000 | 109.39 | -0.77 | -0.70 | 109.87 | 110.17 | 108.995 | 2742245 |
| 1716330600 | 110.16 | -0.06 | -0.05 | 109.87 | 110.3 | 109.71 | 2772929 |
| 1716244200 | 110.22 | -0.17 | -0.15 | 110.3 | 110.9397 | 110.15 | 1966980 |
| 1715985000 | 110.39 | -0.02 | -0.02 | 110.58 | 110.65 | 110.1089 | 1679647 |
| 1715898600 | 110.41 | -0.47 | -0.42 | 110.59 | 110.94 | 110.315 | 2752240 |
| 1715812200 | 110.88 | 0.48 | 0.43 | 111.44 | 111.57 | 110.5 | 2549940 |
| 1715725800 | 110.4 | 1.09 | 1.00 | 110.52 | 111.02 | 109.93 | 2098451 |
| 1715639400 | 109.31 | 0.33 | 0.30 | 109.8 | 110.1688 | 109.205 | 2541708 |
| 1715380200 | 108.98 | -0.58 | -0.53 | 109.65 | 109.825 | 108.575 | 3485694 |
| 1715293800 | 109.56 | 1.3 | 1.20 | 108.29 | 109.64 | 108.13 | 2689016 |
| 1715207400 | 108.26 | -0.36 | -0.33 | 107.48 | 108.32 | 107.3 | 2989685 |
| 1715121000 | 108.62 | 0.36 | 0.33 | 108.58 | 109.335 | 108.45 | 2799290 |
| 1715034600 | 108.26 | 1.13 | 1.05 | 107.81 | 108.47 | 107.76 | 2430777 |
| 1714775400 | 107.13 | 0.8 | 0.75 | 108.04 | 108.4 | 106.785 | 3723969 |
| 1714689000 | 106.33 | 1.59 | 1.52 | 105.83 | 106.425 | 104.86 | 3515172 |
| 1714602600 | 104.74 | 0.35 | 0.34 | 104.6 | 106.72 | 104.42 | 4932097 |
| 1714516200 | 104.39 | -2.02 | -1.90 | 105.57 | 105.878 | 104.39 | 3270859 |
| 1714429800 | 106.41 | 0.76 | 0.72 | 106.06 | 106.615 | 105.96 | 2439912 |
| 1714170600 | 105.65 | 0.79 | 0.75 | 105.17 | 106.075 | 104.88 | 2258986 |
| 1714084200 | 104.86 | -0.85 | -0.80 | 104.57 | 105.12 | 103.64 | 3716413 |
| 1713997800 | 105.71 | -0.25 | -0.24 | 105.62 | 106.075 | 104.99 | 2933393 |
| 1713911400 | 105.96 | 1.85 | 1.78 | 104.1 | 106.35 | 103.97 | 2959481 |
| 1713825000 | 104.11 | 0.89 | 0.86 | 103.61 | 104.65 | 103.03 | 2959786 |
| 1713565800 | 103.22 | 0.88 | 0.86 | 101.85 | 103.44 | 101.85 | 4592804 |
| 1713479400 | 102.34 | 0.21 | 0.21 | 102.49 | 103.59 | 101.9213 | 3515959 |
| 1713393000 | 102.13 | -0.85 | -0.83 | 103.71 | 103.865 | 102.11 | 3943070 |
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
