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 | 1.3277 | 1.1512182433 | 115.33 | 117.394 | 110.11 | 583787 | 114.26169538 | CS |
| 4 | -6.1523 | -5.00960833808 | 122.81 | 123.37 | 110.11 | 584533 | 115.82864661 | CS |
| 12 | 11.6177 | 11.060262757 | 105.04 | 126.3 | 99.17 | 768771 | 111.89152665 | CS |
| 26 | 15.3177 | 15.1151568976 | 101.34 | 126.3 | 90.08 | 792949 | 105.679716 | CS |
| 52 | -4.4023 | -3.63646125888 | 121.06 | 126.3 | 84.18 | 1110634 | 103.72636698 | CS |
| 156 | -108.0023 | -48.0736668744 | 224.66 | 230.7399 | 84.18 | 939148 | 132.94868752 | CS |
| 260 | -33.6323 | -22.3782686806 | 150.29 | 257.68 | 64 | 862889 | 147.39281569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 113.46 | -0.13 | -0.11 | 111.05 | 113.6 | 110.11 | 555899 |
| 1736293200 | 113.59 | -1.3 | -1.13 | 114.55 | 115.1803 | 113.495 | 555299 |
| 1736206800 | 114.89 | -0.15 | -0.13 | 116.35 | 117.394 | 114.775 | 624643 |
| 1735947600 | 115.04 | -0.02 | -0.02 | 115.55 | 115.55 | 114.1 | 559554 |
| 1735861200 | 115.06 | 0.58 | 0.51 | 115.42 | 116.07 | 113.88 | 553701 |
| 1735688400 | 114.48 | 0.64 | 0.56 | 114.37 | 115.2 | 113.84 | 337139 |
| 1735602000 | 113.84 | -1.33 | -1.15 | 114.12 | 114.3545 | 112.335 | 468837 |
| 1735342800 | 115.17 | -0.86 | -0.74 | 115.9 | 116.51 | 114.16 | 618153 |
| 1735256400 | 116.03 | -0.52 | -0.45 | 115.88 | 116.245 | 115.01 | 495477 |
| 1735077840 | 116.55 | 0.82 | 0.71 | 115.32 | 116.65 | 114.73 | 176386 |
| 1734997200 | 115.73 | 1.22 | 1.07 | 114.64 | 115.83 | 112.92 | 463873 |
| 1734738000 | 114.51 | 0.52 | 0.46 | 113.51 | 115.75 | 113.3407 | 1222358 |
| 1734651600 | 113.99 | -1.45 | -1.26 | 116.19 | 117.3871 | 113.06 | 765131 |
| 1734565200 | 115.44 | -4.87 | -4.05 | 120.8 | 121.48 | 115.33 | 819295 |
| 1734478800 | 120.31 | -1.2 | -0.99 | 121.035 | 121.49 | 119.29 | 510590 |
| 1734392400 | 121.51 | -1.32 | -1.07 | 121.865 | 123.03319 | 120.97 | 576769 |
| 1734133200 | 122.83 | -0.64 | -0.52 | 122.99 | 123.37 | 121.5 | 482311 |
| 1734046800 | 123.47 | -0.9 | -0.72 | 123.58 | 123.89 | 122.2 | 544718 |
| 1733960400 | 124.37 | 0.49 | 0.40 | 124.33 | 126.3 | 123.89 | 951004 |
| 1733874000 | 123.88 | -0.57 | -0.46 | 123.225 | 125.02 | 122.6 | 872989 |
| 1733787600 | 124.45 | 11.63 | 10.31 | 117.99 | 125.44 | 117.6 | 2298043 |
| 1733528400 | 112.82 | 4.3 | 3.96 | 109.305 | 112.95 | 108.7599 | 897191 |
| 1733442000 | 108.52 | -1.03 | -0.94 | 110.255 | 110.255 | 108.12 | 673942 |
| 1733355600 | 109.55 | -0.84 | -0.76 | 109.745 | 109.99 | 108.085 | 474181 |
| 1733269200 | 110.39 | -0.36 | -0.33 | 110.76 | 110.995 | 109.18 | 696034 |
| 1733182800 | 110.75 | -0.67 | -0.60 | 111.5698 | 111.98 | 109.73 | 576431 |
| 1732917840 | 111.42 | -0.38 | -0.34 | 112.26 | 112.84 | 111.415 | 281451 |
| 1732750800 | 111.8 | -0.66 | -0.59 | 113.45 | 114.1 | 111.51 | 436676 |
| 1732664400 | 112.46 | -5.54 | -4.69 | 116.57 | 116.57 | 112.28 | 890008 |
| 1732578000 | 118 | 5.48 | 4.87 | 114.5 | 119.44 | 114.5 | 792625 |
| 1732318800 | 112.52 | 1.34 | 1.21 | 112.09 | 112.7499 | 111.49 | 351055 |
| 1732232400 | 111.18 | 1.38 | 1.26 | 109.9 | 111.77 | 109.16 | 363861 |
| 1732146000 | 109.8 | 0.12 | 0.11 | 108.93 | 110.02 | 108.18 | 505270 |
| 1732059600 | 109.68 | -1.64 | -1.47 | 109.03 | 110.61 | 109.03 | 570241 |
| 1731973200 | 111.32 | -0.98 | -0.87 | 111.47 | 112.29 | 110.68 | 534493 |
| 1731714000 | 112.3 | -1.73 | -1.52 | 112.9 | 113.58 | 111.11 | 724438 |
| 1731627600 | 114.03 | 0.21 | 0.18 | 114.575 | 116.56 | 113.621 | 1106747 |
| 1731541200 | 113.82 | 3.33 | 3.01 | 111.98 | 114.31 | 111.585 | 878100 |
| 1731454800 | 110.49 | -2.45 | -2.17 | 112.2 | 113.0299 | 110.05 | 653828 |
| 1731368400 | 112.94 | 2.43 | 2.20 | 111.34 | 113.26 | 110.61 | 746299 |
| 1731109200 | 110.51 | 1.8 | 1.66 | 108.34 | 110.54 | 107.735 | 577167 |
| 1731022800 | 108.71 | 0.67 | 0.62 | 108.75 | 110.85 | 108.35 | 567609 |
| 1730936400 | 108.04 | 1.69 | 1.59 | 108.555 | 110.65 | 107.49 | 1081625 |
| 1730850000 | 106.35 | 1.35 | 1.29 | 104.85 | 107.04 | 104.13 | 854149 |
| 1730763600 | 105 | 1.82 | 1.76 | 103.29 | 105.77 | 103.29 | 877513 |
| 1730500800 | 103.18 | -0.33 | -0.32 | 104.03 | 105.4899 | 102.92 | 521215 |
| 1730414400 | 103.51 | -0.04 | -0.04 | 103.14 | 103.9499 | 102.76 | 566582 |
| 1730328000 | 103.55 | 0.86 | 0.84 | 102.515 | 103.8999 | 102.3138 | 843404 |
| 1730241600 | 102.69 | -1.02 | -0.98 | 103.2 | 104.105 | 102.2 | 725767 |
| 1730155200 | 103.71 | -0.34 | -0.33 | 104.785 | 105.46 | 103.63 | 1009151 |
| 1729896000 | 104.05 | -6.32 | -5.73 | 109.8 | 110.21 | 103.82 | 1546963 |
| 1729809600 | 110.37 | 11.09 | 11.17 | 108 | 113.94 | 105.82 | 2961856 |
| 1729723200 | 99.28 | -3.01 | -2.94 | 101.62 | 102.18 | 99.17 | 1421541 |
| 1729636800 | 102.29 | -2.69 | -2.56 | 104.45 | 104.5 | 102.195 | 755228 |
| 1729550400 | 104.98 | -2.19 | -2.04 | 107.1 | 107.1199 | 104.87 | 800884 |
| 1729291200 | 107.17 | 2.45 | 2.34 | 105.04 | 107.96 | 104.55 | 668806 |
| 1729204800 | 104.72 | -0.13 | -0.12 | 104.9 | 105.49 | 103.9172 | 406427 |
| 1729118400 | 104.85 | 1.76 | 1.71 | 104.57 | 105.6499 | 103.7901 | 663957 |
| 1729032000 | 103.09 | -1.13 | -1.08 | 104.22 | 105.9999 | 103 | 789079 |
| 1728945600 | 104.22 | -0.89 | -0.85 | 105.12 | 105.12 | 101.83 | 755218 |
| 1728686400 | 105.11 | 1.9 | 1.84 | 103.7 | 105.655 | 103.27 | 792891 |
| 1728600000 | 103.21 | -1.5 | -1.43 | 103.2 | 103.9699 | 102.17 | 649800 |
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
