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 | -2.99 | -2.83896695784 | 105.32 | 106.11 | 101.1 | 1564539 | 103.54398986 | CS |
| 4 | -6.71 | -6.15370506236 | 109.04 | 110.31 | 101.1 | 1436199 | 105.3804386 | CS |
| 12 | -4.7 | -4.39129216108 | 107.03 | 110.31 | 101.1 | 1254766 | 106.23154346 | CS |
| 26 | 4.66 | 4.77116821951 | 97.67 | 110.31 | 96.09 | 1279157 | 103.44953839 | CS |
| 52 | 3.6 | 3.64630811304 | 98.73 | 110.31 | 82.25 | 1358216 | 97.86656128 | CS |
| 156 | 15.52 | 17.87812464 | 86.81 | 110.31 | 70.16 | 1428404 | 91.90517272 | CS |
| 260 | 26.83 | 35.5364238411 | 75.5 | 110.31 | 47.98 | 1490014 | 86.46246098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 101.18 | -2.99 | -2.87 | 104.09 | 104.47 | 101.1 | 1924207 |
| 1720824000 | 104.17 | 0.43 | 0.41 | 104.07 | 104.92 | 104.02 | 1115596 |
| 1720737600 | 103.74 | -1.11 | -1.06 | 104.84 | 106.11 | 103.57 | 1894463 |
| 1720651200 | 104.85 | 0.24 | 0.23 | 105.07 | 105.46 | 104.39 | 1666683 |
| 1720564800 | 104.61 | -0.97 | -0.92 | 105.32 | 105.52 | 104.17 | 1221745 |
| 1720478400 | 105.58 | -1.01 | -0.95 | 106.66 | 106.66 | 104.8156 | 1377742 |
| 1720219200 | 106.59 | 1.06 | 1.00 | 105.72 | 106.77 | 105.275 | 998668 |
| 1720040640 | 105.53 | 0.09 | 0.09 | 105.44 | 105.66 | 105.04 | 831631 |
| 1719960000 | 105.44 | 0.57 | 0.54 | 104.75 | 105.59 | 103.985 | 1362047 |
| 1719873600 | 104.87 | 0.86 | 0.83 | 104.11 | 105.34 | 103.71 | 1786326 |
| 1719614400 | 104.01 | 0 | 0.00 | 104.01 | 104.01 | 104.01 | 0 |
| 1719528000 | 104.01 | -0.47 | -0.45 | 104.63 | 104.665 | 103.79 | 1486159 |
| 1719441600 | 104.48 | -0.37 | -0.35 | 104.15 | 105.72 | 103.68 | 1530002 |
| 1719355200 | 104.85 | -2.63 | -2.45 | 107 | 107 | 104.59 | 1808450 |
| 1719268800 | 107.48 | -1.45 | -1.33 | 108.73 | 108.74 | 106.95 | 1578218 |
| 1719009600 | 108.93 | 0.02 | 0.02 | 109.45 | 110.13 | 108.61 | 1737960 |
| 1718923200 | 108.91 | -1 | -0.91 | 109.66 | 110.26 | 108.69 | 1011155 |
| 1718750400 | 109.91 | 0.61 | 0.56 | 109.04 | 110.31 | 108.76 | 1084327 |
| 1718664000 | 109.3 | 1.6 | 1.49 | 107.23 | 109.46 | 106.89 | 1079118 |
| 1718404800 | 107.7 | 1.22 | 1.15 | 106.15 | 107.755 | 106.03 | 1313048 |
| 1718318400 | 106.48 | 0.09 | 0.08 | 106.6 | 106.8 | 105.89 | 1304572 |
| 1718232000 | 106.39 | -1.54 | -1.43 | 107.63 | 107.665 | 105.71 | 1517797 |
| 1718145600 | 107.93 | 0.21 | 0.19 | 107.53 | 107.97 | 106.64 | 1438793 |
| 1718059200 | 107.72 | 0.34 | 0.32 | 107.12 | 107.77 | 105.93 | 1169370 |
| 1717800000 | 107.38 | -0.53 | -0.49 | 107.91 | 108.5755 | 107.26 | 830759 |
| 1717713600 | 107.91 | 0.2 | 0.19 | 107.76 | 108.2575 | 107.4 | 796218 |
| 1717627200 | 107.71 | -0.4 | -0.37 | 107.84 | 107.92 | 106.7 | 952527 |
| 1717540800 | 108.11 | 0.82 | 0.76 | 107.72 | 108.34 | 107.31 | 1106267 |
| 1717454400 | 107.29 | 0.28 | 0.26 | 106.6 | 108.5 | 106.6 | 1502838 |
| 1717195200 | 107.01 | 2.65 | 2.54 | 104.36 | 107.18 | 104.28 | 2658441 |
| 1717108800 | 104.36 | 1.05 | 1.02 | 103.32 | 104.63 | 102.91 | 1070952 |
| 1717022400 | 103.31 | -0.85 | -0.82 | 104.07 | 104.07 | 103.2 | 1797114 |
| 1716936000 | 104.16 | -2.31 | -2.17 | 105.62 | 106.055 | 103.9 | 1627480 |
| 1716590400 | 106.47 | 0.05 | 0.05 | 106.65 | 107 | 106.05 | 770627 |
| 1716504000 | 106.42 | -0.89 | -0.83 | 107.08 | 107.73 | 106.36 | 799449 |
| 1716417600 | 107.31 | 0.25 | 0.23 | 106.88 | 107.4 | 106.55 | 597068 |
| 1716331200 | 107.06 | 0.55 | 0.52 | 106.95 | 107.31 | 106.46 | 843326 |
| 1716244800 | 106.51 | 0.12 | 0.11 | 106.37 | 106.625 | 105.84 | 705855 |
| 1715985600 | 106.39 | -0.29 | -0.27 | 106.8 | 107.06 | 106.03 | 829712 |
| 1715899200 | 106.68 | -0.5 | -0.47 | 107.46 | 107.91 | 106.57 | 1015131 |
| 1715812800 | 107.18 | 0.35 | 0.33 | 106.43 | 107.37 | 106.35 | 844241 |
| 1715726400 | 106.83 | -0.32 | -0.30 | 106.54 | 106.979 | 105.34 | 1215852 |
| 1715640000 | 107.15 | -0.16 | -0.15 | 107.3 | 107.7599 | 106.645 | 911382 |
| 1715380800 | 107.31 | 0.26 | 0.24 | 107.12 | 107.58 | 106.81 | 680690 |
| 1715294400 | 107.05 | 0.27 | 0.25 | 106.98 | 107.5364 | 106.37 | 882464 |
| 1715208000 | 106.78 | -0.15 | -0.14 | 107.63 | 107.72 | 106.33 | 1041545 |
| 1715121600 | 106.93 | 1.52 | 1.44 | 106.11 | 107.17 | 105.73 | 972578 |
| 1715035200 | 105.41 | -0.7 | -0.66 | 106.17 | 106.605 | 105.11 | 1224773 |
| 1714776000 | 106.11 | 0.23 | 0.22 | 105.24 | 106.32 | 103.92 | 1283711 |
| 1714689600 | 105.88 | -0.38 | -0.36 | 106 | 106.58 | 103.41 | 2024664 |
| 1714603200 | 106.26 | -1.63 | -1.51 | 107.54 | 108.68 | 106.06 | 1977896 |
| 1714516800 | 107.89 | 0.98 | 0.92 | 107.04 | 107.92 | 106.45 | 1620043 |
| 1714430400 | 106.91 | 0.59 | 0.55 | 106.41 | 107.039 | 105.94 | 1543580 |
| 1714171200 | 106.32 | -0.93 | -0.87 | 107.02 | 107.85 | 106.31 | 1036634 |
| 1714084800 | 107.25 | -0.1 | -0.09 | 107.78 | 108.1 | 106.7 | 898535 |
| 1713998400 | 107.35 | 0.64 | 0.60 | 106.01 | 107.56 | 105.27 | 912837 |
| 1713912000 | 106.71 | 0.76 | 0.72 | 107.03 | 107.58 | 105.8 | 1053632 |
| 1713825600 | 105.95 | 1.6 | 1.53 | 104.97 | 106.62 | 104.495 | 1241740 |
| 1713566400 | 104.35 | 1.15 | 1.11 | 103.1 | 104.61 | 102.1 | 1103859 |
| 1713480000 | 103.2 | -0.29 | -0.28 | 103.75 | 103.9099 | 102.48 | 808889 |
| 1713393600 | 103.49 | 0.24 | 0.23 | 103.7 | 104 | 102.82 | 1414840 |
| 1713307200 | 103.25 | 1.67 | 1.64 | 102.04 | 103.77 | 102.04 | 1520466 |
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
