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 | -3.84 | -3.41849906525 | 112.33 | 114.69 | 108.33 | 1071493 | 112.85672768 | CS |
| 4 | -12.49 | -10.3240204993 | 120.98 | 123.23 | 108.33 | 1324306 | 115.87718355 | CS |
| 12 | -7.11 | -6.15051903114 | 115.6 | 125.63 | 108.33 | 1173232 | 118.09637737 | CS |
| 26 | -14.06 | -11.4728682171 | 122.55 | 130.14 | 108.33 | 1000389 | 118.04096625 | CS |
| 52 | 13.49 | 14.2 | 95 | 135.445 | 93.165 | 1039281 | 119.53643381 | CS |
| 156 | -97.21 | -47.2581429266 | 205.7 | 224.95 | 90.73 | 1006882 | 137.65242466 | CS |
| 260 | -46.41 | -29.9612653325 | 154.9 | 224.95 | 90.73 | 947329 | 148.76551286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 111.36 | -2.68 | -2.35 | 114 | 114.69 | 110.94 | 1770145 |
| 1731109200 | 114.04 | 0.32 | 0.28 | 113.6 | 114.55 | 113.17 | 876894 |
| 1731022800 | 113.72 | 0.68 | 0.60 | 112.95 | 113.98 | 112.2001 | 731788 |
| 1730936400 | 113.04 | -0.8 | -0.70 | 114.5 | 116.52 | 110.7 | 1217083 |
| 1730850000 | 113.84 | 0.85 | 0.75 | 112.33 | 114.16 | 111.95 | 791135 |
| 1730763600 | 112.99 | 2.13 | 1.92 | 111.39 | 113.05 | 111.1 | 1123847 |
| 1730500800 | 110.86 | -0.69 | -0.62 | 112.57 | 112.94 | 110.54 | 1114109 |
| 1730414400 | 111.55 | -1.86 | -1.64 | 112.73 | 113.48 | 111.37 | 1428145 |
| 1730328000 | 113.41 | 1.76 | 1.58 | 111.78 | 114.8 | 111.5 | 1530168 |
| 1730241600 | 111.65 | -1.07 | -0.95 | 112.74 | 113.07 | 111.375 | 1388574 |
| 1730155200 | 112.72 | -0.3 | -0.27 | 113.9 | 114.53 | 112.63 | 1188045 |
| 1729896000 | 113.02 | -3.33 | -2.86 | 116.2 | 116.9 | 112.98 | 1213756 |
| 1729809600 | 116.35 | -3.55 | -2.96 | 119.53 | 120.58 | 116.3 | 1499882 |
| 1729723200 | 119.9 | 1.93 | 1.64 | 118.05 | 121.2 | 117.66 | 1930625 |
| 1729636800 | 117.97 | -1.55 | -1.30 | 120.65 | 120.65 | 115.79 | 2143984 |
| 1729550400 | 119.52 | -2.27 | -1.86 | 121.51 | 121.7 | 119.285 | 1805688 |
| 1729291200 | 121.79 | 0.54 | 0.45 | 122.25 | 122.25 | 120.96 | 1760106 |
| 1729204800 | 121.25 | -1.42 | -1.16 | 123.23 | 123.23 | 121.15 | 1266400 |
| 1729118400 | 122.67 | 1.47 | 1.21 | 122 | 123.1 | 121.68 | 749993 |
| 1729032000 | 121.2 | 1.2 | 1.00 | 120.98 | 122.63 | 120.53 | 1127662 |
| 1728945600 | 120 | 2.4 | 2.04 | 117.27 | 120.06 | 116.875 | 1162227 |
| 1728686400 | 117.6 | 2.5 | 2.17 | 115.56 | 118.01 | 115.56 | 1251416 |
| 1728600000 | 115.1 | 0.69 | 0.60 | 114.09 | 115.14 | 113.9201 | 1525624 |
| 1728513600 | 114.41 | 0.61 | 0.54 | 114.17 | 114.41 | 113.08 | 745064 |
| 1728427200 | 113.8 | 0.24 | 0.21 | 113.73 | 114 | 112.5825 | 917083 |
| 1728340800 | 113.56 | -1.34 | -1.17 | 114.48 | 114.48 | 112.3701 | 1004119 |
| 1728081600 | 114.9 | -0.48 | -0.42 | 115.02 | 115.265 | 112.94 | 1076874 |
| 1727995200 | 115.38 | -0.86 | -0.74 | 115.52 | 116.25 | 114.11 | 1024816 |
| 1727908800 | 116.24 | -0.87 | -0.74 | 115.8 | 116.695 | 114.81 | 1710753 |
| 1727822400 | 117.11 | -1.64 | -1.38 | 119.06 | 119.73 | 116.54 | 1708201 |
| 1727736000 | 118.75 | -2.27 | -1.88 | 119.49 | 120.38 | 117.08 | 2064033 |
| 1727476800 | 121.02 | -0.57 | -0.47 | 123 | 123.765 | 120.89 | 1115053 |
| 1727390400 | 121.59 | -2.67 | -2.15 | 125.51 | 125.51 | 121.21 | 1116064 |
| 1727304000 | 124.26 | -0.15 | -0.12 | 124.75 | 125.6 | 123.73 | 1268884 |
| 1727217600 | 124.41 | 2.23 | 1.83 | 121.77 | 125.22 | 121.25 | 1076854 |
| 1727131200 | 122.18 | 0.93 | 0.77 | 121.94 | 122.47 | 121.48 | 691000 |
| 1726872000 | 121.25 | -0.97 | -0.79 | 121.35 | 121.93 | 119.77 | 1959560 |
| 1726785600 | 122.22 | -1.64 | -1.32 | 125.5 | 125.5 | 122.01 | 1429214 |
| 1726699200 | 123.86 | -0.15 | -0.12 | 124.01 | 125.525 | 123 | 1434964 |
| 1726612800 | 124.01 | -0.7 | -0.56 | 124.93 | 125.5399 | 123.2 | 904069 |
| 1726526400 | 124.71 | 0.29 | 0.23 | 124.87 | 125.63 | 123.34 | 923360 |
| 1726267200 | 124.42 | 2.51 | 2.06 | 122.95 | 125.63 | 122.75 | 1965247 |
| 1726180800 | 121.91 | 1.33 | 1.10 | 120.72 | 122.47 | 119.23 | 829066 |
| 1726094400 | 120.58 | 0.82 | 0.68 | 118.42 | 120.72 | 116.895 | 1334002 |
| 1726008000 | 119.76 | 1.51 | 1.28 | 119.17 | 120.4 | 118.28 | 899562 |
| 1725921600 | 118.25 | 1.96 | 1.69 | 116.49 | 118.97 | 115.99 | 907929 |
| 1725662400 | 116.29 | -1.09 | -0.93 | 117.835 | 117.835 | 115.47 | 770316 |
| 1725576000 | 117.38 | -0.21 | -0.18 | 118.28 | 119.62 | 117.19 | 726073 |
| 1725489600 | 117.59 | -0.84 | -0.71 | 118.74 | 120.36 | 116.82 | 731957 |
| 1725403200 | 118.43 | -1.14 | -0.95 | 118.79 | 119.075 | 117.65 | 812442 |
| 1725057600 | 119.57 | 1.75 | 1.49 | 118.78 | 119.62 | 117.37 | 1036965 |
| 1724971200 | 117.82 | -1.29 | -1.08 | 119.11 | 119.33 | 116.92 | 1083510 |
| 1724884800 | 119.11 | -1.45 | -1.20 | 120.6 | 120.88 | 118.81 | 705407 |
| 1724798400 | 120.56 | -1.09 | -0.90 | 120.96 | 121.045 | 119.38 | 536636 |
| 1724712000 | 121.65 | 0.45 | 0.37 | 122.52 | 123.25 | 120.78 | 1277527 |
| 1724452800 | 121.2 | 2.84 | 2.40 | 118.85 | 122.21 | 118.335 | 819119 |
| 1724366400 | 118.36 | 2.55 | 2.20 | 115.89 | 118.79 | 115.44 | 1353331 |
| 1724280000 | 115.81 | 1 | 0.87 | 115.15 | 115.89 | 114.11 | 626017 |
| 1724193600 | 114.81 | -0.81 | -0.70 | 115.6 | 115.755 | 114.71 | 455287 |
| 1724107200 | 115.62 | 0.93 | 0.81 | 114.85 | 115.67 | 114.66 | 627734 |
| 1723848000 | 114.69 | -0.35 | -0.30 | 114.85 | 115.54 | 114 | 850818 |
| 1723761600 | 115.04 | 1.8 | 1.59 | 113.7 | 115.985 | 112.92 | 762606 |
| 1723675200 | 113.24 | -0.42 | -0.37 | 114.1 | 114.76 | 113.14 | 527023 |
| 1723588800 | 113.66 | 2.07 | 1.86 | 112.74 | 114.04 | 111.57 | 685642 |
| 1723502400 | 111.59 | -2.06 | -1.81 | 113.18 | 113.51 | 111.04 | 814513 |
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
