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 | 2.71 | 2.47217661011 | 109.62 | 113.26 | 109.01 | 48725 | 111.71113684 | CS |
| 4 | 11.01 | 10.8665613897 | 101.32 | 113.26 | 100.35 | 57578 | 107.41979598 | CS |
| 12 | 15.31 | 15.7802514945 | 97.02 | 113.26 | 95.6 | 84386 | 103.73436588 | CS |
| 26 | 24.33 | 27.6477272727 | 88 | 113.26 | 83.75 | 87157 | 96.48517129 | CS |
| 52 | 14.22 | 14.4939353787 | 98.11 | 113.26 | 81.67 | 72907 | 93.02073861 | CS |
| 156 | 37.39 | 49.8932479317 | 74.94 | 113.26 | 72.94 | 67402 | 89.34393112 | CS |
| 260 | 49.94 | 80.044878987 | 62.39 | 113.26 | 36.7 | 75314 | 75.80335646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 112.33 | -0.36 | -0.32 | 113 | 113 | 110.99 | 44234 |
| 1722033600 | 112.69 | 0.37 | 0.33 | 113.12 | 113.26 | 112.17 | 39613 |
| 1721947200 | 112.32 | 1.09 | 0.98 | 111.21 | 113.21 | 111.21 | 69437 |
| 1721860800 | 111.23 | -0.03 | -0.03 | 111 | 112.495 | 110.65 | 55034 |
| 1721774400 | 111.26 | 0.46 | 0.42 | 110.6 | 112.38 | 110.25 | 57954 |
| 1721688000 | 110.8 | 1.18 | 1.08 | 109.62 | 110.87 | 109.01 | 45544 |
| 1721428800 | 109.62 | -0.04 | -0.04 | 109.69 | 109.855 | 108.75 | 63240 |
| 1721342400 | 109.66 | -1.67 | -1.50 | 111.22 | 112.57 | 109.385 | 57977 |
| 1721256000 | 111.33 | 0.85 | 0.77 | 109.56 | 111.81 | 109.36 | 93972 |
| 1721169600 | 110.48 | 2.45 | 2.27 | 108.43 | 110.75 | 108.235 | 83936 |
| 1721083200 | 108.03 | 1.9 | 1.79 | 107 | 109.31 | 106.545 | 93047 |
| 1720824000 | 106.13 | 1.42 | 1.36 | 105.47 | 106.61 | 105.47 | 89392 |
| 1720737600 | 104.71 | 2.38 | 2.33 | 103.91 | 105.35 | 102.63 | 65802 |
| 1720651200 | 102.33 | 0.72 | 0.71 | 102.02 | 102.53 | 101.45 | 27966 |
| 1720564800 | 101.61 | -0.22 | -0.22 | 101.57 | 102.03 | 100.465 | 47237 |
| 1720478400 | 101.83 | -0.01 | -0.01 | 102.69 | 103.3 | 101.525 | 44283 |
| 1720219200 | 101.84 | -0.01 | -0.01 | 101.33 | 102.25 | 101.33 | 42048 |
| 1720040640 | 101.85 | -0.94 | -0.91 | 103.08 | 103.08 | 101.55 | 19543 |
| 1719960000 | 102.79 | 1.98 | 1.96 | 100.81 | 103.01 | 100.35 | 75939 |
| 1719873600 | 100.81 | 0.27 | 0.27 | 101.32 | 101.4 | 100.54 | 50122 |
| 1719614400 | 100.54 | 0 | 0.00 | 100.54 | 100.54 | 100.54 | 0 |
| 1719528000 | 100.54 | -0.93 | -0.92 | 101.95 | 102.08 | 100.28 | 46576 |
| 1719441600 | 101.47 | 1.56 | 1.56 | 99.29 | 101.68 | 99.29 | 66610 |
| 1719355200 | 99.91 | -0.05 | -0.05 | 99.75 | 100.53 | 98.96 | 153571 |
| 1719268800 | 99.96 | -0.18 | -0.18 | 100.54 | 100.65 | 99.52 | 135145 |
| 1719009600 | 100.14 | -0.01 | -0.01 | 100.31 | 100.675 | 99.98 | 207981 |
| 1718923200 | 100.15 | -1.08 | -1.07 | 100.97 | 101.315 | 99.8 | 138137 |
| 1718750400 | 101.23 | 1.6 | 1.61 | 99.84 | 101.35 | 98.9 | 203529 |
| 1718664000 | 99.63 | 1.82 | 1.86 | 97.65 | 99.77 | 97.13 | 114876 |
| 1718404800 | 97.81 | -1.54 | -1.55 | 97.87 | 98.74 | 97.35 | 105844 |
| 1718318400 | 99.35 | -0.86 | -0.86 | 99.64 | 99.86 | 98.48 | 71303 |
| 1718232000 | 100.21 | 0.95 | 0.96 | 101.19 | 101.19 | 99.825 | 60150 |
| 1718145600 | 99.26 | -0.83 | -0.83 | 99.39 | 99.96 | 98.92 | 64867 |
| 1718059200 | 100.09 | -0.6 | -0.60 | 99.89 | 100.31 | 99.46 | 61963 |
| 1717800000 | 100.69 | -1.18 | -1.16 | 101.03 | 101.32 | 100.035 | 64120 |
| 1717713600 | 101.87 | -0.4 | -0.39 | 101.73 | 102.12 | 101.04 | 58084 |
| 1717627200 | 102.27 | 0.63 | 0.62 | 102.26 | 102.62 | 100.66 | 57384 |
| 1717540800 | 101.64 | -1.36 | -1.32 | 103 | 103.2562 | 101.29 | 86532 |
| 1717454400 | 103 | -0.66 | -0.64 | 104.7 | 104.7 | 100.93 | 91270 |
| 1717195200 | 103.66 | -0.57 | -0.55 | 104 | 104.2 | 102.92 | 109477 |
| 1717108800 | 104.23 | 0.48 | 0.46 | 104.17 | 105.0291 | 103.33 | 52266 |
| 1717022400 | 103.75 | -1.49 | -1.42 | 104.15 | 104.88 | 103.58 | 66324 |
| 1716936000 | 105.24 | -0.44 | -0.42 | 105.75 | 106.04 | 104.84 | 71885 |
| 1716590400 | 105.68 | -0.46 | -0.43 | 106.67 | 107.14 | 105.37 | 43194 |
| 1716504000 | 106.14 | -1.77 | -1.64 | 107.61 | 107.61 | 105.79 | 64626 |
| 1716417600 | 107.91 | -0.12 | -0.11 | 107.94 | 108.32 | 106.36 | 65037 |
| 1716331200 | 108.03 | 0.05 | 0.05 | 107.62 | 108.235 | 107.485 | 64613 |
| 1716244800 | 107.98 | -2.25 | -2.04 | 110.05 | 110.365 | 107.37 | 91928 |
| 1715985600 | 110.23 | 0.69 | 0.63 | 110.08 | 110.41 | 108.97 | 55435 |
| 1715899200 | 109.54 | -1.12 | -1.01 | 110.54 | 110.68 | 108.81 | 47657 |
| 1715812800 | 110.66 | 0.48 | 0.44 | 110.01 | 110.7 | 109.28 | 113497 |
| 1715726400 | 110.18 | 6.92 | 6.70 | 104.9 | 110.28 | 104.85 | 154527 |
| 1715640000 | 103.26 | -5.93 | -5.43 | 109.16 | 109.16 | 102.3 | 121915 |
| 1715380800 | 109.19 | 10.64 | 10.80 | 103 | 109.7599 | 100.97 | 183847 |
| 1715294400 | 98.55 | 1.81 | 1.87 | 96.84 | 98.83 | 96.12 | 87620 |
| 1715208000 | 96.74 | 0.42 | 0.44 | 95.7 | 96.81 | 95.6 | 67560 |
| 1715121600 | 96.32 | -1.22 | -1.25 | 97.51 | 97.89 | 96.32 | 70952 |
| 1715035200 | 97.54 | 0.97 | 1.00 | 97.02 | 97.72 | 97.02 | 55312 |
| 1714776000 | 96.57 | 0.67 | 0.70 | 96.56 | 96.8 | 95.95 | 58769 |
| 1714689600 | 95.9 | 1.28 | 1.35 | 95 | 95.96 | 95 | 67356 |
| 1714603200 | 94.62 | 0.44 | 0.47 | 94.62 | 95.26 | 94.49 | 69069 |
| 1714516800 | 94.18 | -0.2 | -0.21 | 94.09 | 94.92 | 93.69 | 76935 |
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
