Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 103.78 | 0.01 | 0.01 | 103.48 | 103.78 | 103.36 | 1278 |
| 1732684500 | 103.77 | 0.39 | 0.38 | 103.38 | 103.79 | 103.37 | 1524 |
| 1732598100 | 103.38 | 0.03 | 0.03 | 103.26 | 103.89 | 103.26 | 3236 |
| 1732511700 | 103.35 | -0.15 | -0.14 | 103.5 | 103.5 | 103.32 | 2354 |
| 1732252500 | 103.5 | -0.48 | -0.46 | 103.99 | 103.99 | 103.41 | 1199 |
| 1732166100 | 103.98 | 0.17 | 0.16 | 104.09 | 104.1 | 103.81 | 1247 |
| 1732079700 | 103.81 | -0.35 | -0.34 | 104.12 | 104.12 | 103.81 | 2360 |
| 1731993300 | 104.16 | -0.94 | -0.89 | 104.75 | 105 | 104.16 | 2016 |
| 1731906900 | 105.1 | 0.1 | 0.10 | 104.1 | 105.1 | 103.9 | 3885 |
| 1731647700 | 105 | 1.1 | 1.06 | 104.1 | 105 | 104.1 | 3166 |
| 1731561300 | 103.9 | -0.2 | -0.19 | 104.2 | 104.2 | 103.85 | 1529 |
| 1731474900 | 104.1 | 0.28 | 0.27 | 103.82 | 104.135 | 103.81 | 2278 |
| 1731388500 | 103.82 | -0.29 | -0.28 | 104.1 | 104.19 | 103.81 | 1240 |
| 1731302100 | 104.11 | 0.21 | 0.20 | 103.9 | 104.11 | 103.81 | 3870 |
| 1731042900 | 103.9 | -0.21 | -0.20 | 103.9 | 104 | 103.88 | 1408 |
| 1730956500 | 104.11 | 0.06 | 0.06 | 104.05 | 104.11 | 103.88 | 1126 |
| 1730870100 | 104.05 | 0.26 | 0.25 | 104.04 | 104.05 | 103.81 | 1727 |
| 1730783700 | 103.79 | 0.18 | 0.17 | 103.62 | 103.8 | 103.61 | 1754 |
| 1730697300 | 103.61 | -0.14 | -0.13 | 103.7 | 104.03 | 103.61 | 300 |
| 1730438100 | 103.75 | -0.28 | -0.27 | 103.75 | 104.05 | 103.75 | 2740 |
| 1730351700 | 104.03 | 0.23 | 0.22 | 103.8 | 104.03 | 103.68 | 1719 |
| 1730265300 | 103.8 | 0.12 | 0.12 | 103.67 | 103.8 | 103.6 | 4905 |
| 1730178900 | 103.68 | -0.03 | -0.03 | 103.68 | 104.17 | 103.67 | 1266 |
| 1730092500 | 103.71 | 0.04 | 0.04 | 104 | 104 | 103.71 | 173 |
| 1729833300 | 103.67 | 0.12 | 0.12 | 103.97 | 104 | 103.66 | 1945 |
| 1729746900 | 103.55 | 0.09 | 0.09 | 103.5 | 103.6 | 103.5 | 928 |
| 1729660500 | 103.46 | -0.04 | -0.04 | 103.5 | 103.65 | 103.46 | 1689 |
| 1729574100 | 103.5 | 0.04 | 0.04 | 103.76 | 103.77 | 103.5 | 2247 |
| 1729487700 | 103.46 | 0.11 | 0.11 | 103.35 | 103.84 | 103.35 | 1301 |
| 1729228500 | 103.35 | 0.39 | 0.38 | 103.04 | 103.65 | 102.97 | 3214 |
| 1729142100 | 102.96 | -0.34 | -0.33 | 103.16 | 103.3 | 102.96 | 1318 |
| 1729055700 | 103.3 | 0.35 | 0.34 | 103.05 | 103.3 | 103.05 | 6044 |
| 1728969300 | 102.95 | -0.06 | -0.06 | 103.05 | 103.29 | 102.95 | 4298 |
| 1728882900 | 103.01 | -0.25 | -0.24 | 103.24 | 103.24 | 103.01 | 594 |
| 1728623700 | 103.26 | 0 | 0.00 | 103.26 | 103.26 | 103.26 | 0 |
| 1728537300 | 103.26 | -0.03 | -0.03 | 103.05 | 103.26 | 103 | 2296 |
| 1728450900 | 103.29 | -0.01 | -0.01 | 102.951 | 103.29 | 102.95 | 1013 |
| 1728364500 | 103.3 | 0.35 | 0.34 | 102.95 | 103.3 | 102.8 | 2858 |
| 1728278100 | 102.95 | 0 | 0.00 | 102.96 | 102.96 | 102.95 | 1071 |
| 1728022500 | 102.95 | -0.43 | -0.42 | 102.95 | 103.36 | 102.95 | 4297 |
| 1727936100 | 103.38 | 0.33 | 0.32 | 103 | 103.38 | 103 | 120 |
| 1727849700 | 103.05 | 0.17 | 0.17 | 103.079 | 103.41 | 103 | 851 |
| 1727763300 | 102.88 | -0.11 | -0.11 | 102.99 | 103.08 | 102.88 | 4198 |
| 1727676900 | 102.99 | -0.03 | -0.03 | 103.02 | 103.02 | 102.99 | 402 |
| 1727417700 | 103.02 | -0.23 | -0.22 | 103.25 | 103.25 | 103.02 | 2218 |
| 1727331300 | 103.25 | -0.52 | -0.50 | 103.45 | 103.45 | 103.25 | 1284 |
| 1727244900 | 103.77 | 0.52 | 0.50 | 103.55 | 103.77 | 103.45 | 3661 |
| 1727158500 | 103.25 | 0.21 | 0.20 | 103.13 | 103.64 | 103.12 | 1954 |
| 1727072100 | 103.04 | -0.06 | -0.06 | 103.01 | 103.45 | 103.01 | 2974 |
| 1726812900 | 103.1 | 0.54 | 0.53 | 102.69 | 103.4 | 102.61 | 2918 |
| 1726726500 | 102.56 | 0.11 | 0.11 | 102.4 | 102.56 | 102.4 | 2258 |
| 1726640100 | 102.45 | 0.05 | 0.05 | 102.5 | 102.5 | 102.45 | 3454 |
| 1726553700 | 102.399 | -0 | -0.00 | 102.32 | 102.4 | 102.07 | 6570 |
| 1726467300 | 102.4 | 0.19 | 0.19 | 102.5 | 102.5 | 102.3 | 2703 |
| 1726208100 | 102.21 | 0.36 | 0.35 | 102 | 102.96 | 102 | 2848 |
| 1726121700 | 101.85 | -0.82 | -0.80 | 102.67 | 102.7 | 101.85 | 2745 |
| 1726035300 | 102.67 | 0.14 | 0.14 | 102.59 | 102.67 | 102.46 | 1504 |
| 1725948900 | 102.53 | 0.71 | 0.70 | 102.05 | 102.53 | 101.56 | 3840 |
| 1725862500 | 101.82 | 0.27 | 0.27 | 101.52 | 102.05 | 101.51 | 1844 |
| 1725603300 | 101.55 | -0.06 | -0.06 | 102 | 102 | 101.55 | 8884 |
| 1725516900 | 101.61 | 0.01 | 0.01 | 102.04 | 102.05 | 101.61 | 6468 |
| 1725430500 | 101.6 | -0.19 | -0.19 | 101.55 | 101.86 | 101.53 | 3350 |
| 1725344100 | 101.79 | 0.27 | 0.27 | 101.69 | 101.79 | 101.5 | 8510 |
| 1725257700 | 101.52 | -0.88 | -0.86 | 101.38 | 102.15 | 101.18 | 6339 |
| 1724998500 | 102.4 | -0.03 | -0.03 | 102.4 | 102.5 | 102.34 | 3514 |
| 1724912100 | 102.43 | 0.13 | 0.13 | 102.399 | 102.43 | 102.34 | 1675 |
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
