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 | -1.92 | -1.72568757864 | 111.26 | 113.195 | 106.74 | 453571 | 109.3351434 | CS |
| 4 | 5.68 | 5.47945205479 | 103.66 | 115.96 | 102.06 | 617795 | 108.32604568 | CS |
| 12 | 1.97 | 1.83477693955 | 107.37 | 115.96 | 94.72 | 568970 | 104.1059311 | CS |
| 26 | -9.3 | -7.83884018881 | 118.64 | 118.9 | 93.34 | 512396 | 105.65423956 | CS |
| 52 | 14.19 | 14.9132947977 | 95.15 | 127.98 | 93.34 | 497125 | 108.75696057 | CS |
| 156 | -3.24 | -2.87795345532 | 112.58 | 127.98 | 69.3005 | 531096 | 97.74565618 | CS |
| 260 | 19.79 | 22.099385818 | 89.55 | 137.4699 | 46.72 | 557059 | 95.80877532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 107.96 | 0.15 | 0.14 | 107.84 | 108.375 | 106.84 | 282151 |
| 1732059600 | 107.81 | -1.42 | -1.30 | 107.46 | 108.46 | 106.74 | 364388 |
| 1731973200 | 109.23 | 0.63 | 0.58 | 108.94 | 110.345 | 108.67 | 571661 |
| 1731714000 | 108.6 | -3.06 | -2.74 | 111.8 | 112.2742 | 107.84 | 469427 |
| 1731627600 | 111.66 | 1.24 | 1.12 | 111.26 | 113.195 | 110.38 | 580227 |
| 1731541200 | 110.42 | -0.8 | -0.72 | 111.53 | 112.42 | 110.27 | 490490 |
| 1731454800 | 111.22 | -1.32 | -1.17 | 111.94 | 112.3399 | 110.75 | 459545 |
| 1731368400 | 112.54 | 0.91 | 0.82 | 112.88 | 113.89 | 112.38 | 343538 |
| 1731109200 | 111.63 | -0.63 | -0.56 | 111.76 | 112.96 | 110.66 | 513971 |
| 1731022800 | 112.26 | -3.26 | -2.82 | 114.77 | 114.86 | 112.17 | 615786 |
| 1730936400 | 115.52 | 10.39 | 9.88 | 112 | 115.96 | 111.285 | 885223 |
| 1730850000 | 105.13 | 2.2 | 2.14 | 102.61 | 105.25 | 102.2 | 420333 |
| 1730763600 | 102.93 | -0.26 | -0.25 | 102.89 | 104.99 | 102.44 | 492801 |
| 1730500800 | 103.19 | 0.95 | 0.93 | 102.89 | 104.98 | 102.06 | 555307 |
| 1730414400 | 102.24 | -4.22 | -3.96 | 104.58 | 106 | 102.21 | 769182 |
| 1730328000 | 106.46 | -1.37 | -1.27 | 104.93 | 110.59 | 103.6 | 1426616 |
| 1730241600 | 107.83 | -2.19 | -1.99 | 109.37 | 110.49 | 107.39 | 941337 |
| 1730155200 | 110.02 | 3.92 | 3.69 | 107 | 110.81 | 107 | 1011110 |
| 1729896000 | 106.1 | 1.94 | 1.86 | 104.95 | 107.12 | 104.0101 | 626050 |
| 1729809600 | 104.16 | 0.71 | 0.69 | 103.66 | 104.52 | 102.48 | 536747 |
| 1729723200 | 103.45 | -1.77 | -1.68 | 104.69 | 104.84 | 102.43 | 317179 |
| 1729636800 | 105.22 | 0.95 | 0.91 | 104.75 | 106.73 | 103.755 | 726188 |
| 1729550400 | 104.27 | -3.87 | -3.58 | 108.12 | 108.12 | 104.21 | 557128 |
| 1729291200 | 108.14 | 1.98 | 1.87 | 106.83 | 108.18 | 105.31 | 661256 |
| 1729204800 | 106.16 | 0.38 | 0.36 | 105.88 | 106.51 | 105.15 | 418917 |
| 1729118400 | 105.78 | 1.61 | 1.55 | 105.05 | 107.245 | 104.53 | 452898 |
| 1729032000 | 104.17 | -0.39 | -0.37 | 103.8 | 105.91 | 103.5001 | 545231 |
| 1728945600 | 104.56 | 0.6 | 0.58 | 102.25 | 104.69 | 101.9 | 464416 |
| 1728686400 | 103.96 | 4.29 | 4.30 | 99.6 | 103.96 | 99.41 | 601764 |
| 1728600000 | 99.67 | -0.23 | -0.23 | 99 | 99.82 | 98.24 | 335199 |
| 1728513600 | 99.9 | -0.25 | -0.25 | 99.83 | 101.36 | 99.36 | 373224 |
| 1728427200 | 100.15 | -1.49 | -1.47 | 101.12 | 101.49 | 99.4 | 338086 |
| 1728340800 | 101.64 | 0.94 | 0.93 | 100.09 | 101.87 | 99.86 | 388709 |
| 1728081600 | 100.7 | 1.76 | 1.78 | 100.35 | 101.09 | 99.32 | 436358 |
| 1727995200 | 98.94 | -1.12 | -1.12 | 99.11 | 99.7309 | 97.68 | 513034 |
| 1727908800 | 100.06 | 1.59 | 1.61 | 98.37 | 100.38 | 97.81 | 582127 |
| 1727822400 | 98.47 | -1.74 | -1.74 | 99.31 | 99.41 | 98.02 | 464262 |
| 1727736000 | 100.21 | 0.02 | 0.02 | 99.62 | 100.57 | 98.53 | 481001 |
| 1727476800 | 100.19 | 0.82 | 0.83 | 100.43 | 101.39 | 99.18 | 987013 |
| 1727390400 | 99.37 | -0.24 | -0.24 | 101.58 | 101.9 | 98.94 | 1013253 |
| 1727304000 | 99.61 | -2.9 | -2.83 | 102.78 | 102.78 | 99.18 | 711486 |
| 1727217600 | 102.51 | 0.93 | 0.92 | 102.43 | 102.92 | 101.49 | 618071 |
| 1727131200 | 101.58 | 1.03 | 1.02 | 100.67 | 101.88 | 100.18 | 555908 |
| 1726872000 | 100.55 | -1.95 | -1.90 | 101.84 | 101.875 | 100.11 | 989644 |
| 1726785600 | 102.5 | -2.73 | -2.59 | 105.33 | 105.5 | 101.66 | 1011827 |
| 1726699200 | 105.23 | 1.14 | 1.10 | 104 | 109.28 | 103.28 | 547487 |
| 1726612800 | 104.09 | 2.29 | 2.25 | 102.68 | 105.21 | 102.315 | 472562 |
| 1726526400 | 101.8 | 1.43 | 1.42 | 101.09 | 102.49 | 100.23 | 586813 |
| 1726267200 | 100.37 | 2.71 | 2.77 | 99.21 | 100.485 | 98.75 | 375097 |
| 1726180800 | 97.66 | 0.09 | 0.09 | 97.52 | 98.53 | 96.755 | 537425 |
| 1726094400 | 97.57 | -0.05 | -0.05 | 96.96 | 97.745 | 94.72 | 614692 |
| 1726008000 | 97.62 | 0.13 | 0.13 | 97.97 | 98.34 | 96.665 | 350314 |
| 1725921600 | 97.49 | 0.28 | 0.29 | 97.59 | 98.8 | 97.27 | 537828 |
| 1725662400 | 97.21 | -2.04 | -2.06 | 99.4 | 100.2 | 96.66 | 461243 |
| 1725576000 | 99.25 | -1.86 | -1.84 | 101.19 | 101.19 | 98.2 | 554386 |
| 1725489600 | 101.11 | -1.92 | -1.86 | 102.45 | 102.81 | 100.44 | 578093 |
| 1725403200 | 103.03 | -4.88 | -4.52 | 106.79 | 106.85 | 102.47 | 431251 |
| 1725057600 | 107.91 | 1.21 | 1.13 | 107.01 | 108.1 | 105.61 | 302633 |
| 1724971200 | 106.7 | 0.61 | 0.57 | 107.37 | 107.975 | 105.65 | 319339 |
| 1724884800 | 106.09 | -0.19 | -0.18 | 106.3 | 107.58 | 105.49 | 267675 |
| 1724798400 | 106.28 | -1.22 | -1.13 | 106.86 | 107.82 | 105.05 | 413647 |
| 1724712000 | 107.5 | 0.5 | 0.47 | 107.8 | 109.25 | 107.38 | 274261 |
| 1724452800 | 107 | 1.67 | 1.59 | 105.85 | 107.92 | 105.04 | 467478 |
| 1724366400 | 105.33 | 1.34 | 1.29 | 103.88 | 105.98 | 103.25 | 420479 |
| 1724280000 | 103.99 | 2.57 | 2.53 | 102.24 | 104.04 | 102.15 | 370658 |
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
