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 | 0.31 | 0.291929560222 | 106.19 | 110.225 | 104.17 | 1842919 | 106.65391766 | CS |
| 4 | -2.6 | -2.38313473877 | 109.1 | 116.2 | 103.52 | 4255118 | 108.18863827 | CS |
| 12 | -12.6 | -10.5793450882 | 119.1 | 127.745 | 100.085 | 2693048 | 110.23114772 | CS |
| 26 | -32.67 | -23.4748868291 | 139.17 | 148.19 | 100.085 | 2185322 | 121.6962502 | CS |
| 52 | -77.49 | -42.1164193706 | 183.99 | 195.64 | 89 | 2144315 | 127.1824018 | CS |
| 156 | -368.41 | -77.5746983639 | 474.91 | 526 | 89 | 1516898 | 198.87361882 | CS |
| 260 | -266.15 | -71.4209043338 | 372.65 | 555.77 | 89 | 1355280 | 244.51743437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 106.68 | -1.16 | -1.08 | 107.81 | 107.94 | 104.62 | 1741329 |
| 1720478100 | 107.84 | -0.68 | -0.63 | 109.33 | 110.225 | 107.7582 | 1949792 |
| 1720218900 | 108.52 | 3.24 | 3.08 | 106.38 | 109.05 | 105 | 1367611 |
| 1720040640 | 105.28 | -0.23 | -0.22 | 105.44 | 106.72 | 104.17 | 986665 |
| 1719959700 | 105.51 | 0.01 | 0.01 | 106.19 | 107.56 | 105.48 | 3067609 |
| 1719873300 | 105.5 | -0.96 | -0.90 | 104.19 | 108.43 | 103.57 | 1770014 |
| 1719614100 | 106.46 | 0 | 0.00 | 106.46 | 106.46 | 106.46 | 0 |
| 1719527700 | 106.46 | 0.78 | 0.74 | 105.5 | 107.28 | 104.61 | 2172369 |
| 1719441300 | 105.68 | -4.16 | -3.79 | 109.24 | 109.24 | 105.61 | 3698558 |
| 1719354900 | 109.84 | -0.4 | -0.36 | 108.14 | 112.485 | 106.26 | 2952584 |
| 1719268500 | 110.24 | 1.67 | 1.54 | 109.4 | 110.65 | 108.57 | 3139492 |
| 1719009300 | 108.57 | 0.32 | 0.30 | 108.56 | 109.43 | 107 | 35645787 |
| 1718922900 | 108.25 | 0.15 | 0.14 | 108.01 | 109.57 | 106.09 | 2778843 |
| 1718750100 | 108.1 | -0.97 | -0.89 | 108.98 | 109.49 | 106.73 | 2612937 |
| 1718663700 | 109.07 | 0.41 | 0.38 | 107.45 | 109.635 | 107.05 | 2561868 |
| 1718404500 | 108.66 | -0.56 | -0.51 | 108.5 | 110.22 | 107.61 | 1605924 |
| 1718318100 | 109.22 | 0.71 | 0.65 | 108.5 | 111 | 108.08 | 1890853 |
| 1718231700 | 108.51 | -4.08 | -3.62 | 115.65 | 116.78 | 108.46 | 2146923 |
| 1718145300 | 112.59 | 2.77 | 2.52 | 109.1 | 114.03 | 108.67 | 2762452 |
| 1718058900 | 109.82 | -3.88 | -3.41 | 110.92 | 110.98 | 107.15 | 3749043 |
| 1717799700 | 113.7 | -1.02 | -0.88 | 115 | 119 | 111.12 | 2842534 |
| 1717713300 | 114.715 | 7.93 | 7.42 | 106.79 | 119 | 105.83 | 7209010 |
| 1717626900 | 106.79 | 4.73 | 4.63 | 102.56 | 106.82 | 102.56 | 2974469 |
| 1717540500 | 102.06 | -1.31 | -1.27 | 104.26 | 104.273 | 101.345 | 4033894 |
| 1717454100 | 103.37 | -0.91 | -0.87 | 104.16 | 107.6 | 102.9 | 1597294 |
| 1717194900 | 104.28 | 3.23 | 3.20 | 101.33 | 104.35 | 100.76 | 3272425 |
| 1717108500 | 101.05 | -0.71 | -0.70 | 101.37 | 102.615 | 100.085 | 1991708 |
| 1717022100 | 101.76 | -3.27 | -3.11 | 103.97 | 104.1699 | 101.08 | 2344154 |
| 1716935700 | 105.03 | -1.45 | -1.36 | 106.88 | 106.98 | 103.5 | 1489999 |
| 1716590100 | 106.48 | 0.63 | 0.60 | 106.69 | 107.25 | 104.34 | 1086802 |
| 1716503700 | 105.85 | -1.54 | -1.43 | 106.69 | 107.365 | 104.66 | 1689646 |
| 1716417300 | 107.39 | -0.22 | -0.20 | 106.93 | 109.69 | 106 | 1654620 |
| 1716330900 | 107.61 | -0.92 | -0.85 | 108 | 108.3 | 106.82 | 1715378 |
| 1716244500 | 108.53 | -2.54 | -2.29 | 111.3 | 111.53 | 108.27 | 2050573 |
| 1715985300 | 111.07 | -3.39 | -2.96 | 113.84 | 113.84 | 110.65 | 1035845 |
| 1715898900 | 114.46 | -0.55 | -0.48 | 114.4 | 115.1799 | 113.21 | 996921 |
| 1715812500 | 115.01 | -0.57 | -0.49 | 118.25 | 118.28 | 113.13 | 1240130 |
| 1715726100 | 115.58 | 2.81 | 2.49 | 114.77 | 119.68 | 114.25 | 1904666 |
| 1715639700 | 112.77 | 2.24 | 2.03 | 110.96 | 114.25 | 110.96 | 1685702 |
| 1715380500 | 110.53 | -0.82 | -0.74 | 111.35 | 112.24 | 109.53 | 1179720 |
| 1715294100 | 111.35 | 0.73 | 0.66 | 110.33 | 112.47 | 109.87 | 1755040 |
| 1715207700 | 110.62 | -2.2 | -1.95 | 111.31 | 112.17 | 108.54 | 2848715 |
| 1715121300 | 112.82 | -6.16 | -5.18 | 119 | 119.426 | 112.73 | 2950062 |
| 1715034900 | 118.98 | 1.05 | 0.89 | 118.04 | 119.395 | 115.91 | 1803170 |
| 1714775700 | 117.93 | -6.06 | -4.89 | 127.08 | 127.745 | 117.67 | 2986964 |
| 1714689300 | 123.99 | -0.69 | -0.55 | 125.87 | 126.3 | 122.19 | 1629572 |
| 1714602900 | 124.68 | 1.63 | 1.32 | 122.4 | 126.89 | 121.94 | 1401296 |
| 1714516500 | 123.05 | -1.68 | -1.35 | 122.57 | 125.35 | 122.105 | 1135517 |
| 1714430100 | 124.73 | 2.45 | 2.00 | 123.66 | 126.16 | 123.35 | 908798 |
| 1714170900 | 122.28 | 1.23 | 1.02 | 119.65 | 123.73 | 118.97 | 829310 |
| 1714084500 | 121.05 | -1.82 | -1.48 | 121.97 | 122.035 | 116.91 | 962296 |
| 1713998100 | 122.87 | -1.59 | -1.28 | 123.1 | 124.74 | 120.82 | 1254628 |
| 1713911700 | 124.46 | 4.21 | 3.50 | 120.82 | 125.7 | 120.82 | 1302664 |
| 1713825300 | 120.25 | 2.82 | 2.40 | 118.58 | 120.99 | 117.48 | 1150894 |
| 1713566100 | 117.43 | 0.74 | 0.63 | 117.69 | 119.22 | 116.61 | 1417805 |
| 1713479700 | 116.69 | -1.6 | -1.35 | 116.25 | 119.18 | 115.73 | 1810236 |
| 1713393300 | 118.29 | 0.6 | 0.51 | 117.86 | 120.06 | 117.421 | 1864082 |
| 1713306900 | 117.69 | -3.47 | -2.86 | 119.1 | 119.56 | 116.83 | 1698203 |
| 1713220500 | 121.16 | -5.91 | -4.65 | 128.28 | 128.77 | 120.97 | 1616719 |
| 1712961300 | 127.07 | -3.63 | -2.78 | 129.13999 | 134.85 | 126.44 | 1629452 |
| 1712874900 | 130.69999 | -0.47 | -0.36 | 132.07 | 133.2135 | 128.08 | 1090126 |
| 1712788500 | 131.16999 | -2.4 | -1.80 | 128.25 | 132.335 | 128.24 | 1868739 |
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
