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 | -1.14 | -1.07913669065 | 105.64 | 106.51 | 102.96 | 1147093 | 105.36845657 | SP |
| 4 | -18.41 | -14.9784395086 | 122.91 | 123.35 | 102.96 | 1688750 | 111.56337132 | SP |
| 12 | -17.44 | -14.3021157947 | 121.94 | 126.09 | 102.96 | 1770822 | 116.74310892 | SP |
| 26 | 3.04 | 2.99625468165 | 101.46 | 126.09 | 97.4001 | 1925663 | 114.89989871 | SP |
| 52 | 9.88 | 10.4417670683 | 94.62 | 126.09 | 90.96 | 2274881 | 107.33242117 | SP |
| 156 | 19.49 | 22.9267145042 | 85.01 | 126.09 | 51.23 | 3147941 | 78.05978295 | SP |
| 260 | 59.19 | 130.633414257 | 45.31 | 126.09 | 23.95 | 2831243 | 71.60962897 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 104.5 | 0 | 0.00 | 104.93 | 105.49 | 104.3 | 1524678 |
| 1735601400 | 104.5 | -0.46 | -0.44 | 104.37 | 104.96 | 102.96 | 1503311 |
| 1735342200 | 104.96 | -1.28 | -1.20 | 105.64 | 106.43 | 104.43 | 1118657 |
| 1735255800 | 106.24 | -0.09 | -0.08 | 105.47 | 106.51 | 105.17 | 1174209 |
| 1735077840 | 106.33 | 0.56 | 0.53 | 105.64 | 106.41 | 105.11 | 778797 |
| 1734996600 | 105.77 | -0.22 | -0.21 | 105.44 | 105.87 | 104.69 | 1458475 |
| 1734737400 | 105.99 | 1.34 | 1.28 | 104.47 | 106.79 | 104.24 | 2136715 |
| 1734651000 | 104.65 | -2.34 | -2.19 | 106.23 | 107.24 | 104.48 | 3874833 |
| 1734564600 | 106.99 | -4.94 | -4.41 | 112.47 | 112.78 | 106.95 | 3382013 |
| 1734478200 | 111.93 | -1.35 | -1.19 | 112.78 | 113.5925 | 111.71 | 1514216 |
| 1734391800 | 113.28 | -1.1 | -0.96 | 114.3 | 115.19 | 113.16 | 1821933 |
| 1734132600 | 114.38 | -1.76 | -1.52 | 115.79 | 115.9 | 113.73 | 1447127 |
| 1734046200 | 116.14 | -1.11 | -0.95 | 116.93 | 117 | 115.95 | 1707489 |
| 1733959800 | 117.25 | -0.28 | -0.24 | 118.74 | 119 | 117.18 | 1592836 |
| 1733873400 | 117.53 | -2.41 | -2.01 | 118.54 | 118.76 | 116.6 | 1895293 |
| 1733787000 | 119.94 | 0.85 | 0.71 | 120.06 | 120.65 | 119.37 | 1695450 |
| 1733527800 | 119.09 | 0.38 | 0.32 | 120.35 | 120.78 | 118.6 | 1229859 |
| 1733441400 | 118.71 | -1.79 | -1.49 | 120.57 | 120.75 | 118.62 | 1497219 |
| 1733355000 | 120.5 | -1.78 | -1.46 | 121.57 | 121.89 | 120.035 | 1130724 |
| 1733268600 | 122.28 | -0.26 | -0.21 | 122.91 | 123.33 | 121.49 | 963084 |
| 1733182200 | 122.54 | -0.35 | -0.28 | 122.6 | 123.17 | 121.5 | 1254449 |
| 1732917840 | 122.89 | 0.32 | 0.26 | 123.45 | 124.45 | 122.74 | 751917 |
| 1732750200 | 122.57 | -0.2 | -0.16 | 123.66 | 124.3899 | 122.33 | 837693 |
| 1732663800 | 122.77 | -2.39 | -1.91 | 124.23 | 124.23 | 121.82 | 1527725 |
| 1732577400 | 125.16 | 5.22 | 4.35 | 121.62 | 126.09 | 121.57 | 4290083 |
| 1732318200 | 119.94 | 2.03 | 1.72 | 118.8 | 120.05 | 118.63 | 1933642 |
| 1732231800 | 117.91 | 1.36 | 1.17 | 117.18 | 118.849 | 116.81 | 1020542 |
| 1732145400 | 116.55 | 1.15 | 1.00 | 116.3 | 116.728 | 115.51 | 1124498 |
| 1732059000 | 115.4 | -0.06 | -0.05 | 114.62 | 115.71 | 113.69 | 978740 |
| 1731972600 | 115.46 | -0.22 | -0.19 | 115.4 | 116.39 | 114.88 | 1082053 |
| 1731713400 | 115.68 | -1.04 | -0.89 | 116.2 | 116.61 | 115.33 | 1439067 |
| 1731627000 | 116.72 | 0.27 | 0.23 | 116.73 | 118.06 | 116.36 | 1303677 |
| 1731540600 | 116.45 | 0.29 | 0.25 | 117.83 | 118.21 | 116.2 | 1982086 |
| 1731454200 | 116.16 | -3.1 | -2.60 | 118.66 | 119.11 | 116.11 | 2255281 |
| 1731367800 | 119.26 | 0.51 | 0.43 | 119.7 | 120.21 | 119.02 | 1248797 |
| 1731108600 | 118.75 | 0.57 | 0.48 | 118.15 | 119.498 | 117.96 | 1071106 |
| 1731022200 | 118.18 | 0.7 | 0.60 | 117.57 | 119.22 | 117.34 | 2192950 |
| 1730935800 | 117.48 | -1.13 | -0.95 | 115.88 | 117.87 | 114.45 | 5461468 |
| 1730849400 | 118.61 | 2.78 | 2.40 | 115.5 | 118.62 | 115.38 | 1769049 |
| 1730763000 | 115.83 | 1.23 | 1.07 | 115.01 | 117.9 | 114.99 | 1837951 |
| 1730500200 | 114.6 | 0.39 | 0.34 | 115.46 | 116.6 | 114.45 | 1505612 |
| 1730413800 | 114.21 | -0.82 | -0.71 | 114.16 | 115.19 | 113.75 | 1756041 |
| 1730327400 | 115.03 | -0.24 | -0.21 | 114.49 | 116.51 | 114.13 | 2168871 |
| 1730241000 | 115.27 | -2.49 | -2.11 | 113.82 | 115.29 | 111.95 | 3485184 |
| 1730154600 | 117.76 | 1.22 | 1.05 | 117.64 | 119.01 | 117.37 | 1263190 |
| 1729895400 | 116.54 | -1.62 | -1.37 | 118.76 | 119.239 | 116.44 | 2111628 |
| 1729809000 | 118.16 | 0.28 | 0.24 | 118.15 | 118.78 | 117.34 | 1604923 |
| 1729722600 | 117.88 | -0.55 | -0.46 | 118.05 | 119.28 | 117.13 | 2489808 |
| 1729636200 | 118.43 | -3.18 | -2.61 | 120.2 | 120.4 | 118.32 | 2775575 |
| 1729549800 | 121.61 | -3.93 | -3.13 | 125.23 | 125.33 | 121.36 | 3337094 |
| 1729290600 | 125.54 | 1.17 | 0.94 | 125.13 | 126.07 | 124.45 | 1502827 |
| 1729204200 | 124.37 | -0.88 | -0.70 | 125.42 | 125.72 | 123.88 | 1376145 |
| 1729117800 | 125.25 | 1.45 | 1.17 | 124.76 | 125.98 | 124.46 | 1162724 |
| 1729031400 | 123.8 | 0.13 | 0.11 | 124.1 | 125.505 | 123.71 | 1469860 |
| 1728945000 | 123.67 | 2.37 | 1.95 | 121.55 | 123.8 | 121.1 | 1151196 |
| 1728685800 | 121.3 | 0.97 | 0.81 | 119.8 | 121.86 | 119.8 | 1167601 |
| 1728599400 | 120.33 | -1.96 | -1.60 | 120.44 | 121.31 | 119.82 | 1493058 |
| 1728513000 | 122.29 | 0.24 | 0.20 | 122.53 | 122.81 | 121.7 | 1396908 |
| 1728426600 | 122.05 | 0.72 | 0.59 | 121.94 | 123.13 | 120.98 | 1334984 |
| 1728340200 | 121.33 | -0.01 | -0.01 | 120.31 | 121.47 | 119.23 | 1868960 |
| 1728081000 | 121.34 | -1.62 | -1.32 | 123.57 | 123.775 | 119.671 | 3786578 |
| 1727994600 | 122.96 | -0.41 | -0.33 | 122.75 | 123.6 | 121.62 | 1198646 |
| 1727908200 | 123.37 | -0.94 | -0.76 | 123.24 | 124.15 | 121.93 | 1033966 |
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
