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 | 0.13 | 0.115105365681 | 112.94 | 114.47 | 111.4 | 19716 | 112.84105168 | SP |
| 4 | -1.76 | -1.5327005138 | 114.83 | 116.95 | 110.5 | 15731 | 113.30844277 | SP |
| 12 | -3.4 | -2.91920666266 | 116.47 | 118.38 | 110.5 | 12772 | 114.0406018 | SP |
| 26 | -0.25 | -0.220614189905 | 113.32 | 119.51 | 107.67 | 16352 | 113.09108705 | SP |
| 52 | 15.21 | 15.5426118945 | 97.86 | 119.51 | 93.49 | 22117 | 107.0872922 | SP |
| 156 | 11.25 | 11.0489098409 | 101.82 | 119.51 | 86.1 | 32342 | 101.51379219 | SP |
| 260 | 41.03 | 56.954469739 | 72.04 | 119.51 | 39.63 | 26335 | 94.30952193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 111.86 | 0 | 0.00 | 111.86 | 111.86 | 111.86 | 0 |
| 1719527400 | 111.86 | -0.89 | -0.79 | 111.95 | 111.95 | 111.4 | 12380 |
| 1719441000 | 112.7548 | -0.07 | -0.06 | 112.62 | 112.7548 | 112.1299 | 33728 |
| 1719354600 | 112.82 | -1.26 | -1.11 | 114.055 | 114.055 | 112.56 | 23593 |
| 1719268200 | 114.081 | 1.16 | 1.03 | 113.01 | 114.47 | 113.01 | 11428 |
| 1719009000 | 112.9202 | 0.21 | 0.19 | 112.94 | 112.96 | 112.635 | 17449 |
| 1718922600 | 112.71 | 0.54 | 0.48 | 112.33 | 112.96 | 112.33 | 32120 |
| 1718749800 | 112.17 | 0.28 | 0.25 | 111.99 | 112.465 | 111.99 | 7218 |
| 1718663400 | 111.892 | 0.99 | 0.89 | 110.71 | 111.93 | 110.542 | 13717 |
| 1718404200 | 110.9063 | -1.58 | -1.41 | 111.71 | 111.71 | 110.5 | 8635 |
| 1718317800 | 112.49 | -1.11 | -0.98 | 113.5 | 113.5 | 111.97 | 25879 |
| 1718231400 | 113.6047 | 0.75 | 0.67 | 114.84 | 114.96 | 113.47 | 5268 |
| 1718145000 | 112.85 | -0.86 | -0.76 | 113.2 | 113.2 | 112.3 | 8588 |
| 1718058600 | 113.71 | -0.1 | -0.09 | 113.89 | 113.94 | 112.75 | 26422 |
| 1717799400 | 113.81 | -0.49 | -0.43 | 113.58 | 114.3606 | 113.58 | 11999 |
| 1717713000 | 114.2975 | -0.19 | -0.17 | 114.43 | 114.58 | 114.195 | 10575 |
| 1717626600 | 114.489 | 0.56 | 0.49 | 114.58 | 114.58 | 113.6538 | 8921 |
| 1717540200 | 113.9318 | -1.47 | -1.27 | 114.54 | 114.88 | 113.89 | 5638 |
| 1717453800 | 115.4023 | -0.98 | -0.84 | 116.95 | 116.95 | 115.01 | 13505 |
| 1717194600 | 116.38 | 2.11 | 1.85 | 114.83 | 116.38 | 114.83 | 22131 |
| 1717108200 | 114.2663 | 1.4 | 1.24 | 113.31 | 114.37 | 113.31 | 6859 |
| 1717021800 | 112.8661 | -1.63 | -1.42 | 113.06 | 113.15 | 112.81 | 8830 |
| 1716935400 | 114.4911 | -0.5 | -0.43 | 115.32 | 115.64 | 114.44 | 2713 |
| 1716589800 | 114.9907 | 0.68 | 0.60 | 114.96 | 115.08 | 114.84 | 5588 |
| 1716503400 | 114.3095 | -1.66 | -1.43 | 116.47 | 116.47 | 114.092 | 5870 |
| 1716417000 | 115.9698 | -0.96 | -0.82 | 116.42 | 116.44 | 115.63 | 4514 |
| 1716330600 | 116.9303 | -0.15 | -0.13 | 116.74 | 117.08 | 116.675 | 12979 |
| 1716244200 | 117.08 | -0.7 | -0.59 | 117.86 | 117.905 | 117.08 | 7607 |
| 1715985000 | 117.78 | 0.23 | 0.20 | 117.52 | 117.81 | 117.5 | 18107 |
| 1715898600 | 117.55 | -0.03 | -0.03 | 117.58 | 117.8587 | 117.43 | 8951 |
| 1715812200 | 117.58 | 0.31 | 0.26 | 118.16 | 118.38 | 117.2301 | 7481 |
| 1715725800 | 117.27 | 0.79 | 0.68 | 117 | 117.365 | 116.81 | 9765 |
| 1715639400 | 116.4791 | 0.14 | 0.12 | 116.92 | 117.3595 | 116.4791 | 9046 |
| 1715380200 | 116.3392 | -0.11 | -0.10 | 116.66 | 116.66 | 115.9907 | 4963 |
| 1715293800 | 116.4508 | 1.08 | 0.93 | 115.57 | 116.4508 | 115.43 | 14429 |
| 1715207400 | 115.3725 | 0.28 | 0.25 | 114.45 | 115.375 | 114.45 | 6018 |
| 1715121000 | 115.09 | 0.04 | 0.04 | 115.43 | 115.7 | 115.09 | 6914 |
| 1715034600 | 115.047 | 1.05 | 0.92 | 114.83 | 115.19 | 114.62 | 11119 |
| 1714775400 | 113.9948 | 0.69 | 0.61 | 114.84 | 114.84 | 113.64 | 8652 |
| 1714689000 | 113.3 | 1.3 | 1.16 | 113.06 | 113.5 | 112.4 | 8065 |
| 1714602600 | 112 | -0.28 | -0.25 | 112.15 | 112.9941 | 111.875 | 9840 |
| 1714516200 | 112.28 | -2.25 | -1.96 | 113.86 | 113.86 | 112.28 | 3238 |
| 1714429800 | 114.53 | 0.47 | 0.42 | 114.22 | 114.8 | 114.22 | 8807 |
| 1714170600 | 114.0562 | 0.25 | 0.22 | 114.05 | 114.3799 | 113.68 | 5040 |
| 1714084200 | 113.81 | -0.83 | -0.72 | 113.54 | 113.88 | 112.855 | 9162 |
| 1713997800 | 114.64 | 0 | 0.00 | 114.52 | 114.71 | 113.825 | 14079 |
| 1713911400 | 114.64 | 1.28 | 1.13 | 113.41 | 114.9611 | 113.41 | 10400 |
| 1713825000 | 113.36 | 0.88 | 0.78 | 112.95 | 114.03 | 112.22 | 13978 |
| 1713565800 | 112.4799 | 1.52 | 1.37 | 110.91 | 112.5099 | 110.91 | 9898 |
| 1713479400 | 110.96 | 0.16 | 0.15 | 111.15 | 111.56 | 110.675 | 6330 |
| 1713393000 | 110.795 | -0.43 | -0.39 | 111.58 | 111.99 | 110.645 | 40062 |
| 1713306600 | 111.2249 | -0.85 | -0.76 | 111.65 | 111.65 | 110.62 | 11255 |
| 1713220200 | 112.0725 | -0.69 | -0.61 | 113.4 | 114.14 | 111.61 | 13610 |
| 1712961000 | 112.765 | -1.89 | -1.64 | 114.12 | 114.37 | 112.59 | 23774 |
| 1712874600 | 114.65 | -0.22 | -0.19 | 115.3 | 115.3 | 113.815 | 30568 |
| 1712788200 | 114.87 | -2.4 | -2.05 | 115.31 | 115.93 | 114.28 | 22180 |
| 1712701800 | 117.2702 | 0.06 | 0.05 | 117.5 | 117.5 | 116.748 | 9267 |
| 1712615400 | 117.21 | 0.27 | 0.23 | 117.09 | 117.68 | 117.09 | 15054 |
| 1712356200 | 116.9376 | 0.42 | 0.36 | 116.47 | 117.24 | 116.36 | 23815 |
| 1712269800 | 116.52 | -1.14 | -0.97 | 118.41 | 118.635 | 116.37 | 10151 |
| 1712183400 | 117.66 | 0.52 | 0.44 | 116.96 | 117.801 | 116.96 | 27008 |
| 1712097000 | 117.1391 | -1.34 | -1.13 | 117.57 | 117.57 | 116.74 | 22437 |
| 1712010600 | 118.48 | -0.86 | -0.72 | 119.51 | 119.51 | 118.38 | 19749 |
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
