We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 1.11479874053 | 117.51 | 119.21 | 116.6 | 306900 | 117.58643024 | CS |
| 4 | 14.06 | 13.4211531119 | 104.76 | 119.65 | 100.9901 | 443789 | 110.95150128 | CS |
| 12 | 16.89 | 16.570195232 | 101.93 | 119.65 | 99.81 | 321872 | 106.69468894 | CS |
| 26 | 20.8 | 21.2201591512 | 98.02 | 119.65 | 90.635 | 322807 | 101.04951496 | CS |
| 52 | 21.84 | 22.5201072386 | 96.98 | 119.65 | 86.43 | 340221 | 97.07063086 | CS |
| 156 | 10.39 | 9.5822189431 | 108.43 | 119.65 | 86.43 | 265789 | 101.18965484 | CS |
| 260 | 13.15 | 12.4444023848 | 105.67 | 119.65 | 69.0512 | 280738 | 98.76285359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 117.96 | 0.19 | 0.16 | 117.875 | 118.23 | 117.355 | 259490 |
| 1732059600 | 117.77 | -0.79 | -0.67 | 117.79 | 117.895 | 116.78 | 422786 |
| 1731973200 | 118.56 | 1.37 | 1.17 | 117.08 | 118.89 | 116.93 | 221096 |
| 1731714000 | 117.19 | 0.45 | 0.39 | 116.765 | 117.6582 | 116.6 | 320904 |
| 1731627600 | 116.74 | -0.59 | -0.50 | 117.51 | 117.835 | 116.64 | 310226 |
| 1731541200 | 117.33 | -1.04 | -0.88 | 118.74 | 119.65 | 117 | 427716 |
| 1731454800 | 118.37 | 1.36 | 1.16 | 117.37 | 119.26 | 117.36 | 528863 |
| 1731368400 | 117.01 | 3.18 | 2.79 | 113.98 | 117.26 | 113.98 | 581510 |
| 1731109200 | 113.83 | 2.61 | 2.35 | 111.3 | 114.24 | 111.165 | 626751 |
| 1731022800 | 111.22 | -0.22 | -0.20 | 111.35 | 112 | 110.4351 | 419298 |
| 1730936400 | 111.44 | 1.92 | 1.75 | 109.01 | 112.03 | 108.98 | 503052 |
| 1730850000 | 109.52 | 2.58 | 2.41 | 107.41 | 109.53 | 107.2 | 658739 |
| 1730763600 | 106.94 | 1.09 | 1.03 | 105.6 | 107.01 | 105.22 | 753383 |
| 1730500800 | 105.85 | 2.37 | 2.29 | 107.8 | 109.47 | 105.75 | 1242817 |
| 1730414400 | 103.48 | 1.32 | 1.29 | 102.2 | 104.87 | 100.9901 | 517401 |
| 1730328000 | 102.16 | 0.22 | 0.22 | 102.32 | 102.91 | 101.62 | 266216 |
| 1730241600 | 101.94 | -1.88 | -1.81 | 103.14 | 103.14 | 101.83 | 199800 |
| 1730155200 | 103.82 | 0.17 | 0.16 | 104.1 | 104.685 | 103.4 | 224488 |
| 1729896000 | 103.65 | -1.13 | -1.08 | 105.06 | 105.12 | 103.48 | 168777 |
| 1729809600 | 104.78 | -0.2 | -0.19 | 104.76 | 105.25 | 104.35 | 222473 |
| 1729723200 | 104.98 | 1.16 | 1.12 | 103.97 | 105.03 | 103.88 | 260431 |
| 1729636800 | 103.82 | -0.01 | -0.01 | 103.515 | 104.14 | 103.085 | 244407 |
| 1729550400 | 103.83 | -0.94 | -0.90 | 104.85 | 105 | 103.54 | 258728 |
| 1729291200 | 104.77 | 0.94 | 0.91 | 104.05 | 105 | 103.53 | 190513 |
| 1729204800 | 103.83 | -0.64 | -0.61 | 104.17 | 104.62 | 103.8 | 225554 |
| 1729118400 | 104.47 | 0.8 | 0.77 | 104.07 | 104.62 | 103.6 | 205887 |
| 1729032000 | 103.67 | 1.07 | 1.04 | 103.21 | 104.76 | 102.88 | 294841 |
| 1728945600 | 102.6 | 1.51 | 1.49 | 101.35 | 102.63 | 101 | 159810 |
| 1728686400 | 101.09 | 0.98 | 0.98 | 99.92 | 101.32 | 99.92 | 153522 |
| 1728600000 | 100.11 | -0.63 | -0.63 | 100.86 | 101.08 | 99.81 | 176197 |
| 1728513600 | 100.74 | -0.31 | -0.31 | 100.74 | 101.37 | 100.295 | 195432 |
| 1728427200 | 101.05 | 0.03 | 0.03 | 101.39 | 101.56 | 100.705 | 272049 |
| 1728340800 | 101.02 | -0.55 | -0.54 | 101.52 | 101.52 | 100.7339 | 231315 |
| 1728081600 | 101.57 | -0.18 | -0.18 | 101.29 | 101.62 | 100.29 | 187483 |
| 1727995200 | 101.75 | -0.75 | -0.73 | 102.1097 | 102.46 | 101.51 | 150444 |
| 1727908800 | 102.5 | -0.89 | -0.86 | 102.97 | 103.14 | 102.335 | 146932 |
| 1727822400 | 103.39 | 0.3 | 0.29 | 103.06 | 103.89 | 102.35 | 230933 |
| 1727735520 | 103.09 | -0.13 | -0.13 | 102.88 | 103.1 | 102.48 | 177668 |
| 1727476800 | 103.22 | 0.83 | 0.81 | 102.93 | 103.7325 | 102.63 | 178516 |
| 1727390400 | 102.39 | -0.26 | -0.25 | 102.5 | 103 | 101.86 | 228432 |
| 1727304000 | 102.65 | -0.02 | -0.02 | 103.17 | 103.18 | 102.095 | 237325 |
| 1727217600 | 102.67 | -0.54 | -0.52 | 102.79 | 103.92 | 102.44 | 270660 |
| 1727131200 | 103.21 | 0.99 | 0.97 | 102.96 | 103.82 | 102.58 | 312913 |
| 1726872000 | 102.22 | -0.22 | -0.21 | 102.72 | 102.86 | 101.67 | 964499 |
| 1726785600 | 102.44 | -0.99 | -0.96 | 102.6 | 102.749 | 101.69 | 403985 |
| 1726699200 | 103.43 | -0.06 | -0.06 | 103.26 | 104.69 | 103.26 | 470407 |
| 1726612800 | 103.49 | -1 | -0.96 | 104.6 | 105.065 | 103.166 | 314974 |
| 1726526400 | 104.49 | 0.98 | 0.95 | 103.96 | 104.97 | 103.94 | 322885 |
| 1726267200 | 103.51 | 0.51 | 0.50 | 103.145 | 103.86 | 102.995 | 359691 |
| 1726180800 | 103 | -0.28 | -0.27 | 102.86 | 103.44 | 102.57 | 219622 |
| 1726094400 | 103.28 | -0.84 | -0.81 | 103.63 | 103.63 | 102.37 | 192146 |
| 1726008000 | 104.12 | 0.49 | 0.47 | 104.26 | 104.7 | 103.8 | 172756 |
| 1725921600 | 103.63 | 0.33 | 0.32 | 103.1 | 104.18 | 102.96 | 196312 |
| 1725662400 | 103.3 | -1.18 | -1.13 | 104.705 | 105.12 | 103.22 | 240296 |
| 1725576000 | 104.48 | -0.14 | -0.13 | 105.115 | 105.18 | 104.295 | 198208 |
| 1725489600 | 104.62 | 1.8 | 1.75 | 103.26 | 104.69 | 103.18 | 297758 |
| 1725403200 | 102.82 | 0.91 | 0.89 | 102.4 | 103.44 | 101.905 | 237075 |
| 1725057600 | 101.91 | 0.3 | 0.30 | 101.72 | 102.22 | 100.76 | 277009 |
| 1724971200 | 101.61 | -0.12 | -0.12 | 101.93 | 101.93 | 101.05 | 257063 |
| 1724884800 | 101.73 | 1.36 | 1.35 | 100.61 | 102.01 | 100.61 | 296345 |
| 1724798400 | 100.37 | -1.27 | -1.25 | 101.53 | 101.53 | 100.13 | 341904 |
| 1724712000 | 101.64 | -0.36 | -0.35 | 102 | 102.41 | 101.1 | 402937 |
| 1724452800 | 102 | -0.22 | -0.22 | 102.74 | 102.9 | 101.68 | 344549 |
| 1724366400 | 102.22 | -0.71 | -0.69 | 102.77 | 102.8 | 101.74 | 147742 |
| 1724280000 | 102.93 | 0.35 | 0.34 | 102.65 | 103.352 | 102.2 | 178268 |
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
