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 | -2.57 | -2.33636363636 | 110 | 111.75 | 104.21 | 1163021 | 107.27981103 | CS |
| 4 | 1.07 | 1.00601729974 | 106.36 | 111.75 | 103.43 | 818877 | 106.76266138 | CS |
| 12 | 2.28 | 2.16833095578 | 105.15 | 114.07 | 101.03 | 840955 | 107.81550059 | CS |
| 26 | 9.4 | 9.58890135673 | 98.03 | 114.07 | 91.19 | 856892 | 104.66983154 | CS |
| 52 | 24.46 | 29.4805351332 | 82.97 | 114.07 | 78.75 | 898781 | 96.07260427 | CS |
| 156 | 20.32 | 23.3268281483 | 87.11 | 114.07 | 51.47 | 797116 | 81.86834059 | CS |
| 260 | 58.97 | 121.687990095 | 48.46 | 114.07 | 33.2301 | 811186 | 71.92274658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 106.84 | 1.85 | 1.76 | 105.48 | 107.15 | 104.92 | 1144884 |
| 1721946900 | 104.99 | -3.11 | -2.88 | 107.3 | 107.43 | 104.21 | 1975238 |
| 1721860500 | 108.1 | -1.87 | -1.70 | 109.3 | 109.59 | 107.64 | 1153080 |
| 1721774100 | 109.97 | 0.09 | 0.08 | 110.78 | 111.75 | 109.69 | 794130 |
| 1721687700 | 109.88 | 0.48 | 0.44 | 110 | 110.5 | 109.05 | 747773 |
| 1721428500 | 109.4 | 0.4 | 0.37 | 109.1 | 109.62 | 108.2001 | 892842 |
| 1721342100 | 109 | 0.99 | 0.92 | 108.82 | 109.4 | 108.5 | 739328 |
| 1721255700 | 108.01 | 0.26 | 0.24 | 107.79 | 108.41 | 106.5 | 967625 |
| 1721169300 | 107.75 | 1.1 | 1.03 | 106.79 | 107.82 | 106.5001 | 535159 |
| 1721082900 | 106.65 | 1.71 | 1.63 | 104.99 | 107.66 | 104.99 | 851380 |
| 1720823700 | 104.94 | -0.06 | -0.06 | 105.09 | 105.63 | 104.61 | 589102 |
| 1720737300 | 105 | -0.05 | -0.05 | 105.11 | 105.34 | 103.765 | 1060699 |
| 1720650900 | 105.05 | 0.8 | 0.77 | 104.58 | 105.85 | 104.4 | 631145 |
| 1720564500 | 104.25 | -0.85 | -0.81 | 105.1 | 105.1799 | 103.43 | 650443 |
| 1720478100 | 105.1 | -1.39 | -1.31 | 106.49 | 106.67 | 104.94 | 627405 |
| 1720218900 | 106.49 | -0.09 | -0.08 | 106.58 | 106.86 | 105.69 | 549359 |
| 1720040640 | 106.58 | 0.83 | 0.78 | 105.55 | 106.88 | 103.58 | 332548 |
| 1719959700 | 105.75 | 0.67 | 0.64 | 105.75 | 107.11 | 105.51 | 704599 |
| 1719873300 | 105.08 | -1.61 | -1.51 | 106.36 | 106.51 | 104.22 | 611931 |
| 1719614100 | 106.69 | 0 | 0.00 | 106.69 | 106.69 | 106.69 | 0 |
| 1719527700 | 106.69 | 0.71 | 0.67 | 105.98 | 107.35 | 105.052 | 583817 |
| 1719441300 | 105.98 | 2.09 | 2.01 | 103.36 | 106.25 | 102.79 | 737437 |
| 1719354900 | 103.89 | -0.51 | -0.49 | 104.54 | 104.865 | 103.515 | 780334 |
| 1719268500 | 104.4 | -1.32 | -1.25 | 106.01 | 106.98 | 104.28 | 563123 |
| 1719009300 | 105.72 | -0.14 | -0.13 | 105.72 | 105.955 | 104.6629 | 1050716 |
| 1718922900 | 105.86 | 0.78 | 0.74 | 103.86 | 105.91 | 103.29 | 631027 |
| 1718750100 | 105.08 | 1.08 | 1.04 | 104.01 | 106.055 | 103.19 | 593806 |
| 1718663700 | 104 | -0.31 | -0.30 | 104.37 | 105.055 | 103.64 | 822435 |
| 1718404500 | 104.31 | 2.84 | 2.80 | 101.03 | 104.6326 | 101.03 | 755914 |
| 1718318100 | 101.47 | -2.07 | -2.00 | 103.31 | 104.41 | 101.16 | 794334 |
| 1718231700 | 103.54 | -1.35 | -1.29 | 105.4 | 105.505 | 103.07 | 615555 |
| 1718145300 | 104.89 | 0.14 | 0.13 | 104.07 | 105.48 | 103.9332 | 839251 |
| 1718058900 | 104.75 | -0.56 | -0.53 | 105.27 | 107.7742 | 104.45 | 932695 |
| 1717799700 | 105.31 | -0.87 | -0.82 | 105.7 | 106.71 | 105.08 | 840001 |
| 1717713300 | 106.18 | -1.03 | -0.96 | 107.5 | 107.8 | 105.53 | 929367 |
| 1717626900 | 107.21 | -0.73 | -0.68 | 107.79 | 108.17 | 106.01 | 674913 |
| 1717540500 | 107.94 | 0.85 | 0.79 | 106.99 | 108.29 | 106.5372 | 662898 |
| 1717454100 | 107.09 | -1.92 | -1.76 | 109.55 | 109.55 | 105.95 | 1031058 |
| 1717194900 | 109.01 | 0.54 | 0.50 | 109.29 | 109.68 | 107.18 | 1357210 |
| 1717108500 | 108.47 | -0.01 | -0.01 | 108.31 | 110.62 | 107.5 | 814638 |
| 1717022100 | 108.48 | -2.1 | -1.90 | 109.95 | 110.16 | 108.36 | 967088 |
| 1716935700 | 110.58 | -1.67 | -1.49 | 112.91 | 112.94 | 110.3 | 932547 |
| 1716590100 | 112.25 | 1.56 | 1.41 | 110.8 | 112.9 | 110.54 | 587688 |
| 1716503700 | 110.69 | 0.09 | 0.08 | 110.76 | 111.425 | 110.29 | 711235 |
| 1716417300 | 110.6 | -0.69 | -0.62 | 111.32 | 111.86 | 110.54 | 615293 |
| 1716330900 | 111.29 | 0.47 | 0.42 | 110.69 | 111.66 | 110.3294 | 826122 |
| 1716244500 | 110.82 | -1.99 | -1.76 | 112.71 | 113.05 | 110.75 | 992367 |
| 1715985300 | 112.81 | 0.42 | 0.37 | 113 | 113.065 | 111.5839 | 775400 |
| 1715898900 | 112.39 | -0.27 | -0.24 | 112.64 | 113.22 | 111.88 | 918051 |
| 1715812500 | 112.66 | 1.41 | 1.27 | 111.95 | 113.5 | 111.65 | 1012979 |
| 1715726100 | 111.25 | 1.5 | 1.37 | 109.25 | 111.35 | 108.17 | 728242 |
| 1715639700 | 109.75 | -0.66 | -0.60 | 110.86 | 111.84 | 109.67 | 722860 |
| 1715380500 | 110.41 | -2.91 | -2.57 | 113 | 114.07 | 110.36 | 961166 |
| 1715294100 | 113.32 | 2.02 | 1.81 | 111.43 | 113.37 | 111.43 | 1108913 |
| 1715207700 | 111.3 | 0.92 | 0.83 | 110.25 | 111.68 | 109.39 | 964186 |
| 1715121300 | 110.38 | 1.13 | 1.03 | 110 | 111.4999 | 109.41 | 1425208 |
| 1715034900 | 109.25 | 4.71 | 4.51 | 105.15 | 109.35 | 105.15 | 1274961 |
| 1714775700 | 104.54 | -0.96 | -0.91 | 105.68 | 105.68 | 102.225 | 1074033 |
| 1714689300 | 105.5 | 1.61 | 1.55 | 104.83 | 105.85 | 103.37 | 855991 |
| 1714602900 | 103.89 | 2.18 | 2.14 | 101.26 | 104.88 | 101.05 | 1420470 |
| 1714516500 | 101.71 | 0.21 | 0.21 | 102.15 | 102.59 | 100.38 | 919596 |
| 1714430100 | 101.5 | -0.34 | -0.33 | 102.05 | 102.34 | 100.7398 | 1055733 |
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
