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 | -9.31 | -8.70825928351 | 106.91 | 109.88 | 97.55 | 933054 | 103.82716671 | CS |
| 4 | -10.95 | -10.0875172731 | 108.55 | 111.71 | 97.55 | 757866 | 105.95014557 | CS |
| 12 | -3.01 | -2.99175032303 | 100.61 | 113.47 | 91.94 | 767162 | 104.74424497 | CS |
| 26 | -9.44 | -8.81913303438 | 107.04 | 113.47 | 89.56 | 772521 | 101.2680584 | CS |
| 52 | -21.08 | -17.762049208 | 118.68 | 141.15 | 89.56 | 837197 | 110.43170075 | CS |
| 156 | -6.03 | -5.81877834604 | 103.63 | 141.15 | 43.49 | 1065055 | 84.91413657 | CS |
| 260 | -3.03 | -3.0110305078 | 100.63 | 141.15 | 28.4 | 1124871 | 81.53848377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 97.61 | -2.26 | -2.26 | 99 | 99 | 96.46 | 1129617 |
| 1736552400 | 99.87 | -3.94 | -3.80 | 102.5 | 103 | 99.76 | 1109028 |
| 1736379600 | 103.81 | -1.35 | -1.28 | 104.04 | 104.04 | 101.49 | 862135 |
| 1736293200 | 105.16 | -2.62 | -2.43 | 108.905 | 109.305 | 104.92 | 936045 |
| 1736206800 | 107.78 | 2.3 | 2.18 | 107.41 | 109.88 | 106.9425 | 800870 |
| 1735947600 | 105.48 | 0.62 | 0.59 | 105.6 | 106.5 | 103.66 | 633619 |
| 1735861200 | 104.86 | -0.89 | -0.84 | 107.38 | 108.85 | 104.43 | 609964 |
| 1735688400 | 105.75 | 0.04 | 0.04 | 106.56 | 107.39 | 105.3 | 621770 |
| 1735602000 | 105.71 | -1.75 | -1.63 | 105.695 | 106.37 | 103.99 | 601670 |
| 1735342800 | 107.46 | -0.88 | -0.81 | 107.39 | 108.95 | 106.97 | 426035 |
| 1735256400 | 108.34 | -0.28 | -0.26 | 108.92 | 109.49 | 107.94 | 462654 |
| 1735077840 | 108.62 | 1.18 | 1.10 | 107.37 | 108.95 | 107.37 | 273988 |
| 1734997200 | 107.44 | -0.01 | -0.01 | 107.14 | 108.12 | 106.1975 | 584485 |
| 1734738000 | 107.45 | 3.81 | 3.68 | 103.305 | 109.05 | 103.305 | 1472301 |
| 1734651600 | 103.64 | -2.42 | -2.28 | 106.88 | 107.6479 | 103.0132 | 882549 |
| 1734565200 | 106.06 | -3.77 | -3.43 | 109.675 | 111.71 | 106.06 | 1183390 |
| 1734478800 | 109.83 | -0.41 | -0.37 | 109.57 | 110.525 | 107.98 | 610119 |
| 1734392400 | 110.24 | 1.72 | 1.58 | 108.88 | 111.24 | 108.875 | 716345 |
| 1734133200 | 108.52 | 1.35 | 1.26 | 107.57 | 109.17 | 107.13 | 729623 |
| 1734046800 | 107.17 | -2.59 | -2.36 | 109.04 | 109.44 | 107.08 | 720069 |
| 1733960400 | 109.76 | 0.49 | 0.45 | 110 | 110.97 | 108.77 | 781086 |
| 1733874000 | 109.27 | 1.2 | 1.11 | 108.22 | 110.14 | 106.3601 | 821746 |
| 1733787600 | 108.07 | 0.89 | 0.83 | 108.1 | 111.96 | 107.98 | 1152774 |
| 1733528400 | 107.18 | -1.68 | -1.54 | 110.63 | 110.63 | 106.115 | 1187745 |
| 1733442000 | 108.86 | -4 | -3.54 | 105.07 | 113.47 | 104.1 | 2141505 |
| 1733355600 | 112.86 | 1.27 | 1.14 | 112 | 113.425 | 111 | 1574138 |
| 1733269200 | 111.59 | 0.42 | 0.38 | 112.5 | 113.01 | 110.245 | 971015 |
| 1733182800 | 111.17 | 2.8 | 2.58 | 108.37 | 112.51 | 107.91 | 1123582 |
| 1732917840 | 108.37 | 1.49 | 1.39 | 107.51 | 109.14 | 107.18 | 363704 |
| 1732750800 | 106.88 | -0.67 | -0.62 | 108.82 | 109.6 | 106.74 | 615781 |
| 1732664400 | 107.55 | -0.15 | -0.14 | 107.85 | 108.17 | 105.78 | 851258 |
| 1732578000 | 107.7 | 3.83 | 3.69 | 106.73 | 109.38 | 106.55 | 1158604 |
| 1732318800 | 103.87 | 4.41 | 4.43 | 102.435 | 104.69 | 101.755 | 747882 |
| 1732232400 | 99.46 | 2.99 | 3.10 | 96.89 | 99.55 | 96.72 | 447747 |
| 1732146000 | 96.47 | -2.19 | -2.22 | 97.62 | 98 | 95.925 | 526968 |
| 1732059600 | 98.66 | -2.17 | -2.15 | 99.02 | 99.405 | 97.63 | 488645 |
| 1731973200 | 100.83 | -1.26 | -1.23 | 102.09 | 102.31 | 100.2009 | 502720 |
| 1731714000 | 102.09 | -1.77 | -1.70 | 103.49 | 104.09 | 100.71 | 445781 |
| 1731627600 | 103.86 | 1.28 | 1.25 | 104.1 | 104.94 | 103.04 | 463450 |
| 1731541200 | 102.58 | -0.14 | -0.14 | 102.68 | 103.935 | 102.14 | 521703 |
| 1731454800 | 102.72 | 0.34 | 0.33 | 102.135 | 102.8 | 100.97 | 608010 |
| 1731368400 | 102.38 | -1.85 | -1.77 | 105.01 | 105.35 | 101.69 | 586164 |
| 1731109200 | 104.23 | -1.19 | -1.13 | 104.39 | 105.03 | 102.81 | 670801 |
| 1731022800 | 105.42 | 3.2 | 3.13 | 104.9 | 106.07 | 103.53 | 871967 |
| 1730936400 | 102.22 | 2.22 | 2.22 | 103.24 | 103.28 | 99.41 | 874441 |
| 1730850000 | 100 | -0.38 | -0.38 | 98.72 | 100.72 | 98.72 | 529118 |
| 1730763600 | 100.38 | 1.92 | 1.95 | 98.46 | 101.15 | 98.46 | 469267 |
| 1730500800 | 98.46 | 0 | 0.00 | 98.77 | 99 | 97.17 | 645099 |
| 1730414400 | 98.46 | -0.35 | -0.35 | 99.19 | 100.09 | 98.14 | 1007700 |
| 1730328000 | 98.81 | -0.05 | -0.05 | 98.24 | 100.66 | 97.81 | 1135347 |
| 1730241600 | 98.86 | 3.26 | 3.41 | 94.46 | 99.2 | 93.8 | 818245 |
| 1730155200 | 95.6 | 2.34 | 2.51 | 95.19 | 96.66 | 95.19 | 623299 |
| 1729896000 | 93.26 | -0.05 | -0.05 | 94.34 | 95.74 | 92.625 | 541744 |
| 1729809600 | 93.31 | 0.45 | 0.48 | 93.21 | 93.4 | 91.94 | 594328 |
| 1729723200 | 92.86 | -3.46 | -3.59 | 96 | 96 | 92.39 | 452912 |
| 1729636800 | 96.32 | -1.33 | -1.36 | 96.53 | 97.39 | 95.76 | 560054 |
| 1729550400 | 97.65 | -3.38 | -3.35 | 100.61 | 100.98 | 97.45 | 485908 |
| 1729291200 | 101.03 | 0.94 | 0.94 | 100.67 | 101.35 | 99.83 | 541737 |
| 1729204800 | 100.09 | 1.39 | 1.41 | 98.51 | 100.15 | 98.01 | 782200 |
| 1729118400 | 98.7 | 1.27 | 1.30 | 98.4 | 99.38 | 97.59 | 615349 |
| 1729032000 | 97.43 | -0.04 | -0.04 | 97 | 99.295 | 96.7 | 681530 |
| 1728945600 | 97.47 | 0.33 | 0.34 | 96.82 | 97.86 | 96.275 | 613297 |
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
