We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.215 | 1.11172110898 | 109.29 | 114.11 | 106.92 | 971788 | 110.83862412 | CS |
| 4 | 2.065 | 1.90427886389 | 108.44 | 114.11 | 101.295 | 858915 | 107.12161692 | CS |
| 12 | 7.075 | 6.84037513294 | 103.43 | 114.335 | 100.34 | 888796 | 107.92707696 | CS |
| 26 | 2.715 | 2.51878652936 | 107.79 | 114.335 | 97.315 | 880985 | 106.62718615 | CS |
| 52 | -20.16 | -15.4287682241 | 130.665 | 132 | 79.5 | 841194 | 105.35078473 | CS |
| 156 | -5.835 | -5.01547189273 | 116.34 | 132 | 79.5 | 830446 | 107.07781661 | CS |
| 260 | -5.835 | -5.01547189273 | 116.34 | 132 | 79.5 | 830446 | 107.07781661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 110.69 | 2.54 | 2.35 | 109.01 | 110.8 | 108.03 | 519936 |
| 1721428800 | 108.15 | -1.72 | -1.57 | 109.99 | 109.99 | 106.92 | 615393 |
| 1721342400 | 109.87 | -3.51 | -3.10 | 111.86 | 113.74 | 109.405 | 873300 |
| 1721256000 | 113.38 | 0.26 | 0.23 | 113.12 | 114.11 | 112.47 | 799159 |
| 1721169600 | 113.12 | 5.01 | 4.63 | 108.66 | 113.79 | 108.23 | 1498530 |
| 1721083200 | 108.11 | -1.41 | -1.29 | 109.29 | 109.78 | 107.64 | 1109674 |
| 1720824000 | 109.52 | -0.3 | -0.27 | 110.4 | 111.67 | 109.27 | 1785699 |
| 1720737600 | 109.82 | 3.13 | 2.93 | 108.2 | 110.85 | 107.28 | 556635 |
| 1720651200 | 106.69 | 2.68 | 2.58 | 104.54 | 106.97 | 103.72 | 661788 |
| 1720564800 | 104.01 | -0.63 | -0.60 | 104.84 | 105.395 | 102.88 | 488551 |
| 1720478400 | 104.64 | 1.08 | 1.04 | 104.9 | 104.97 | 103.695 | 660729 |
| 1720219200 | 103.56 | 1 | 0.98 | 102.99 | 103.8 | 101.86 | 475566 |
| 1720040640 | 102.56 | 0.55 | 0.54 | 102.63 | 103.04 | 101.295 | 381600 |
| 1719960000 | 102.01 | -0.99 | -0.96 | 102.95 | 103.75 | 101.72 | 650993 |
| 1719873600 | 103 | -2.71 | -2.56 | 104.87 | 107.18 | 102.97 | 1070691 |
| 1719614400 | 105.71 | 0 | 0.00 | 105.71 | 105.71 | 105.71 | 0 |
| 1719528000 | 105.71 | 1.39 | 1.33 | 103.68 | 106.02 | 103.26 | 1092608 |
| 1719441600 | 104.32 | -0.32 | -0.31 | 104.31 | 104.85 | 103.82 | 809058 |
| 1719355200 | 104.64 | -2.26 | -2.11 | 106.65 | 107.06 | 104.06 | 606368 |
| 1719268800 | 106.9 | -1.08 | -1.00 | 108.44 | 108.44 | 106.65 | 553238 |
| 1719009600 | 107.98 | 0.48 | 0.45 | 107.76 | 109.07 | 107.08 | 846082 |
| 1718923200 | 107.5 | 0.21 | 0.20 | 106.3 | 107.73 | 105.86 | 688600 |
| 1718750400 | 107.29 | -0.1 | -0.09 | 107.32 | 108.375 | 106.55 | 583157 |
| 1718664000 | 107.39 | -1.26 | -1.16 | 108.29 | 109.11 | 106.8 | 627110 |
| 1718404800 | 108.65 | -2.07 | -1.87 | 110.01 | 110.7 | 107.62 | 1078325 |
| 1718318400 | 110.72 | -1.83 | -1.63 | 112.55 | 112.55 | 109.605 | 2137041 |
| 1718232000 | 112.55 | 2.85 | 2.60 | 111.36 | 112.89 | 111.33 | 1010470 |
| 1718145600 | 109.7 | 0.4 | 0.37 | 108.8 | 110.035 | 108.02 | 832482 |
| 1718059200 | 109.3 | -1.62 | -1.46 | 110.39 | 110.43 | 108.515 | 919061 |
| 1717800000 | 110.92 | -0.1 | -0.09 | 110.3 | 111.05 | 109.6 | 736825 |
| 1717713600 | 111.02 | 1.16 | 1.06 | 107.31 | 111.31 | 106.1 | 713452 |
| 1717627200 | 109.86 | 1.33 | 1.23 | 108.68 | 110.2706 | 107.79 | 497929 |
| 1717540800 | 108.53 | -0.27 | -0.25 | 108.81 | 110 | 107.78 | 592032 |
| 1717454400 | 108.8 | -0.46 | -0.42 | 109.39 | 110.82 | 107.7 | 826356 |
| 1717195200 | 109.26 | 0.92 | 0.85 | 108.61 | 109.78 | 107.29 | 1451822 |
| 1717108800 | 108.34 | -1.41 | -1.28 | 105 | 108.62 | 103.41 | 2072984 |
| 1717022400 | 109.75 | -2.11 | -1.89 | 110.86 | 111.28 | 108.44 | 803464 |
| 1716936000 | 111.86 | -1.41 | -1.24 | 113.05 | 113.96 | 111.03 | 1157008 |
| 1716590400 | 113.27 | 1.38 | 1.23 | 112.15 | 113.46 | 111.755 | 646958 |
| 1716504000 | 111.89 | -0.78 | -0.69 | 112.24 | 113.23 | 110.7 | 1046536 |
| 1716417600 | 112.67 | -0.56 | -0.49 | 112.88 | 114.335 | 112.53 | 864122 |
| 1716331200 | 113.23 | 1.21 | 1.08 | 111.54 | 113.5 | 109.6528 | 1052201 |
| 1716244800 | 112.02 | 1.79 | 1.62 | 110.12 | 112.255 | 109.8 | 883877 |
| 1715985600 | 110.23 | 1.77 | 1.63 | 108.78 | 110.33 | 107.44 | 1087199 |
| 1715899200 | 108.46 | 1.15 | 1.07 | 106.69 | 109.615 | 106.17 | 1232419 |
| 1715812800 | 107.31 | 0.78 | 0.73 | 108.2 | 108.49 | 107.17 | 1477389 |
| 1715726400 | 106.53 | 0.98 | 0.93 | 106.53 | 107.25 | 104.69 | 884026 |
| 1715640000 | 105.55 | 0.75 | 0.72 | 104.94 | 106.76 | 104.8 | 550835 |
| 1715380800 | 104.8 | 0.46 | 0.44 | 104.83 | 106.13 | 104.42 | 608005 |
| 1715294400 | 104.34 | 1.51 | 1.47 | 102.68 | 104.41 | 102.03 | 403258 |
| 1715208000 | 102.83 | -0.34 | -0.33 | 102.97 | 103.54 | 102.75 | 489319 |
| 1715121600 | 103.17 | 0.35 | 0.34 | 103.32 | 103.89 | 102.8466 | 502407 |
| 1715035200 | 102.82 | 2.21 | 2.20 | 100.89 | 102.87 | 100.7 | 898201 |
| 1714776000 | 100.61 | -0.47 | -0.46 | 102.49 | 102.64 | 100.54 | 859139 |
| 1714689600 | 101.08 | -1.52 | -1.48 | 103.37 | 104.08 | 100.34 | 674060 |
| 1714603200 | 102.6 | 0.13 | 0.13 | 102.81 | 104.54 | 101.72 | 816106 |
| 1714516800 | 102.47 | -2.55 | -2.43 | 104.3 | 104.845 | 102.31 | 902519 |
| 1714430400 | 105.02 | 3.51 | 3.46 | 103.43 | 107.34 | 102.415 | 940333 |
| 1714171200 | 101.51 | -0.58 | -0.57 | 101.92 | 103.15 | 101.01 | 826561 |
| 1714084800 | 102.09 | -0.59 | -0.57 | 102.4 | 103.23 | 101.085 | 462299 |
| 1713998400 | 102.68 | -0.82 | -0.79 | 102.68 | 104.05 | 101.64 | 631672 |
| 1713912000 | 103.5 | 2.73 | 2.71 | 101.92 | 103.54 | 100.99 | 942558 |
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
