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 | 5.5 | 4.92170022371 | 111.75 | 118.5108 | 111.16 | 248205 | 115.42685108 | CS |
| 4 | 4.51 | 4.00035479865 | 112.74 | 118.5108 | 106.835 | 237390 | 112.95741071 | CS |
| 12 | 13.386 | 12.8880073943 | 103.864 | 118.5108 | 100.24 | 227742 | 108.44702806 | CS |
| 26 | -0.95 | -0.80372250423 | 118.2 | 120.56 | 100.24 | 235406 | 110.66730636 | CS |
| 52 | -1.44 | -1.21324458674 | 118.69 | 133.64 | 100.24 | 247344 | 112.77185923 | CS |
| 156 | 44.12 | 60.3309175441 | 73.13 | 133.64 | 58.3 | 231639 | 96.89671667 | CS |
| 260 | 31.47 | 36.6868733971 | 85.78 | 133.64 | 51.15 | 244578 | 84.88595398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 117.25 | -0.5 | -0.42 | 117.67 | 118.87 | 116.92 | 286235 |
| 1739489700 | 117.75 | 1.24 | 1.06 | 116.78 | 118.5108 | 116.505 | 318486 |
| 1739403300 | 116.51 | 2.18 | 1.91 | 113.9 | 116.785 | 113 | 295139 |
| 1739316900 | 114.33 | 0.69 | 0.61 | 112.67 | 115.07 | 112.67 | 211459 |
| 1739230500 | 113.64 | 0.44 | 0.39 | 112.97 | 114.365 | 112.51 | 239603 |
| 1738971300 | 113.2 | 1.36 | 1.22 | 112 | 113.67 | 111.16 | 184826 |
| 1738884900 | 111.84 | -1.99 | -1.75 | 113.98 | 114.57 | 111.7284 | 217288 |
| 1738798500 | 113.83 | 1.24 | 1.10 | 113 | 113.999 | 112.44 | 249981 |
| 1738712100 | 112.59 | 4.21 | 3.88 | 108.95 | 112.67 | 107.25 | 268357 |
| 1738625700 | 108.38 | -0.77 | -0.71 | 107.37 | 108.79 | 106.77 | 212794 |
| 1738366500 | 109.15 | -3.27 | -2.90 | 112.09 | 113.01 | 108.435 | 270702 |
| 1738280100 | 112.415 | 0.48 | 0.42 | 113.89 | 115.18 | 111.54 | 271126 |
| 1738193700 | 111.94 | 0.38 | 0.34 | 110.85 | 112.96 | 110.58 | 291622 |
| 1738107300 | 111.56 | -1.07 | -0.95 | 112.18 | 112.61 | 111.45 | 194163 |
| 1738020900 | 112.63 | -0.79 | -0.70 | 113.4 | 115.19 | 112.31 | 250606 |
| 1737761700 | 113.42 | 1.02 | 0.91 | 113.21 | 113.99 | 111.845 | 232653 |
| 1737675300 | 112.4 | 0 | 0.00 | 112.4 | 112.4 | 112.4 | 0 |
| 1737588900 | 112.4 | -0.6 | -0.53 | 112.55 | 112.85 | 110.7 | 142821 |
| 1737502500 | 113 | 0.86 | 0.77 | 112.53 | 113.275 | 111.755 | 177598 |
| 1737156900 | 112.14 | 0.33 | 0.29 | 112.74 | 113.41 | 111.56 | 266303 |
| 1737070500 | 111.815 | 0.66 | 0.60 | 111.82 | 112.55 | 110.5 | 162902 |
| 1736984100 | 111.15 | 1.09 | 0.99 | 111.5 | 113.03 | 110.54 | 236039 |
| 1736897700 | 110.06 | 1.09 | 1.00 | 109.27 | 111.325 | 108.74 | 285374 |
| 1736811300 | 108.97 | 2.36 | 2.21 | 105.97 | 109.05 | 105.96 | 256716 |
| 1736552100 | 106.61 | -0.2 | -0.19 | 105.67 | 107.08 | 104.99 | 258838 |
| 1736379300 | 106.81 | 0.14 | 0.13 | 105.71 | 107.69 | 105.58 | 257955 |
| 1736292900 | 106.67 | 2.6 | 2.50 | 104.37 | 106.67 | 104.14 | 208759 |
| 1736206500 | 104.07 | 0.84 | 0.81 | 103.07 | 105.12 | 103.07 | 280318 |
| 1735947300 | 103.23 | 0.64 | 0.62 | 102.78 | 103.95 | 102.51 | 158282 |
| 1735860900 | 102.59 | -1.01 | -0.97 | 103.94 | 105.45 | 102.42 | 155447 |
| 1735688100 | 103.6 | 0.65 | 0.63 | 103.44 | 104.315 | 102.26 | 173384 |
| 1735601700 | 102.95 | -0.15 | -0.15 | 102.96 | 103.99 | 101.75 | 138088 |
| 1735342500 | 103.1 | -0.35 | -0.34 | 102.72 | 103.77 | 102.3 | 116185 |
| 1735256100 | 103.45 | 0.2 | 0.19 | 103 | 104.005 | 102.36 | 103270 |
| 1735077840 | 103.25 | 0.27 | 0.26 | 103.09 | 103.79 | 102.4 | 56438 |
| 1734996900 | 102.98 | 0.15 | 0.15 | 102.77 | 103.335 | 102.17 | 192781 |
| 1734737700 | 102.83 | -0.14 | -0.14 | 102.05 | 104.085 | 101.48 | 655636 |
| 1734651300 | 102.97 | 2.43 | 2.42 | 101.22 | 104.89 | 100.85 | 250469 |
| 1734564900 | 100.54 | -4.31 | -4.11 | 105.41 | 105.65 | 100.24 | 275209 |
| 1734478500 | 104.85 | -0.65 | -0.62 | 104.94 | 106.06 | 104.1 | 274833 |
| 1734392100 | 105.5 | -0.8 | -0.75 | 106.18 | 107.26 | 105.42 | 193277 |
| 1734132900 | 106.3 | -2.3 | -2.12 | 108.17 | 108.95 | 104.8 | 314622 |
| 1734046500 | 108.6 | -1.04 | -0.95 | 109.17 | 110.25 | 107.44 | 186776 |
| 1733960100 | 109.64 | 1.85 | 1.72 | 108.17 | 109.94 | 107.405 | 351102 |
| 1733873700 | 107.79 | 1.41 | 1.33 | 106.24 | 109.15 | 105.78 | 319069 |
| 1733787300 | 106.38 | 1.39 | 1.32 | 105.23 | 107.285 | 105.085 | 254065 |
| 1733528100 | 104.99 | -0.98 | -0.92 | 106.52 | 106.79 | 104.92 | 149826 |
| 1733441700 | 105.97 | -0.76 | -0.71 | 107.15 | 107.15 | 105.51 | 132521 |
| 1733355300 | 106.73 | 0.15 | 0.14 | 106.03 | 106.9571 | 105.62 | 153117 |
| 1733268900 | 106.58 | -0.53 | -0.49 | 107.77 | 108.545 | 105.43 | 145751 |
| 1733182500 | 107.11 | -1.75 | -1.61 | 108.39 | 108.39 | 106.23 | 185026 |
| 1732917840 | 108.86 | 0.19 | 0.17 | 108.57 | 109.46 | 107.39 | 132908 |
| 1732750500 | 108.67 | 1.57 | 1.47 | 107.67 | 109.22 | 107.67 | 209468 |
| 1732664100 | 107.1 | -0.84 | -0.78 | 108 | 108.22 | 106.2501 | 260896 |
| 1732577700 | 107.94 | 3.54 | 3.39 | 105.47 | 108.725 | 105.47 | 301261 |
| 1732318500 | 104.4 | 1.43 | 1.39 | 103.38 | 105.2144 | 103.1 | 371337 |
| 1732232100 | 102.97 | -2.23 | -2.12 | 105.27 | 105.39 | 102.84 | 231492 |
| 1732145700 | 105.2 | 0.14 | 0.13 | 105.27 | 106.13 | 104.027 | 155812 |
| 1732059300 | 105.06 | -0.94 | -0.89 | 104.74 | 105.38 | 104.3665 | 210450 |
| 1731972900 | 106 | 0.23 | 0.22 | 105.9 | 107.045 | 105.61 | 267526 |
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
