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 | -8.13 | -7.44369163157 | 109.22 | 110.62 | 99.8856 | 18356 | 107.38766858 | CS |
| 4 | -11.615 | -10.3056652322 | 112.705 | 117.2805 | 99.8856 | 13583 | 109.62006736 | CS |
| 12 | -7 | -6.47608474419 | 108.09 | 117.2805 | 94.72 | 12195 | 109.03496016 | CS |
| 26 | -8.75 | -7.96613255645 | 109.84 | 120.465 | 94.72 | 10549 | 110.48377697 | CS |
| 52 | -2.6 | -2.50747420195 | 103.69 | 120.465 | 91.495 | 12564 | 104.86645521 | CS |
| 156 | -42.79603 | -29.7430056274 | 143.88603 | 155.36 | 91.495 | 6439 | 107.49151068 | CS |
| 260 | -11.47 | -10.1901208244 | 112.56 | 175.03447 | 46.8 | 4859 | 108.67171158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 101.09 | -1.79 | -1.74 | 100.8416 | 101.09 | 99.8856 | 4988 |
| 1739485320 | 102.88 | -7.43 | -6.74 | 107.936 | 107.936 | 102.7615 | 34555 |
| 1739398920 | 110.31 | -0.15 | -0.13 | 110.005 | 110.31 | 109.6745 | 2741 |
| 1739312940 | 110.455 | 0.16 | 0.15 | 109.86 | 110.62 | 109.86 | 7670 |
| 1739226000 | 110.29 | 1.3 | 1.19 | 108.91 | 110.36265 | 108.515 | 37856 |
| 1738967160 | 108.99 | -0.95 | -0.86 | 109.22 | 109.35 | 108.83 | 8959 |
| 1738880400 | 109.9375 | -1.95 | -1.75 | 108.21 | 111.68 | 108.21 | 833 |
| 1738794000 | 111.89 | -0.27 | -0.24 | 112.08 | 112.08 | 111.41 | 6098 |
| 1738708080 | 112.16 | 3.63 | 3.34 | 112.89 | 112.89 | 111.95 | 29549 |
| 1738621740 | 108.53 | -4.4 | -3.90 | 104.4581 | 109.72 | 104.4581 | 68620 |
| 1738362000 | 112.93 | -2.5 | -2.17 | 115.1525 | 115.274 | 112.59 | 21839 |
| 1738276080 | 115.43 | -0.36 | -0.31 | 114.4085 | 115.79 | 114.4085 | 71 |
| 1738189740 | 115.79 | 0.26 | 0.23 | 115.79 | 115.79 | 115.79 | 83 |
| 1738103280 | 115.53 | -1.75 | -1.49 | 116.78 | 116.78 | 115.53 | 122 |
| 1738016820 | 117.2805 | 0.65 | 0.56 | 116.2 | 117.2805 | 116.2 | 1062 |
| 1737757440 | 116.63 | 0.29 | 0.25 | 116.3075 | 116.63 | 116.3075 | 1128 |
| 1737671220 | 116.34 | 5.12 | 4.60 | 106.96 | 116.34 | 106.96 | 4600 |
| 1737584640 | 111.225 | -1.94 | -1.71 | 112.6645 | 112.6645 | 111.12 | 12951 |
| 1737498540 | 113.16 | 1.85 | 1.66 | 112.81 | 113.16 | 112.81 | 8739 |
| 1737152880 | 111.31 | -1.3 | -1.15 | 112.705 | 112.705 | 111.31 | 10608 |
| 1737066420 | 112.605 | -1.18 | -1.04 | 111.615 | 112.605 | 111.615 | 652 |
| 1736979720 | 113.788 | 2.02 | 1.81 | 113.7 | 113.92 | 113.7 | 8757 |
| 1736893380 | 111.77 | 0.01 | 0.01 | 112.06 | 112.06 | 111.77 | 11144 |
| 1736806800 | 111.76 | 2.75 | 2.52 | 110.36 | 111.76 | 110.36 | 3081 |
| 1736547720 | 109.015 | 0.73 | 0.68 | 110.2102 | 110.2102 | 108.83 | 16503 |
| 1736375340 | 108.28 | -0.52 | -0.47 | 108 | 108.34 | 108 | 10585 |
| 1736288940 | 108.795 | 0.11 | 0.11 | 109.46 | 109.46 | 108.73 | 9422 |
| 1736202360 | 108.68 | 1.51 | 1.40 | 108.65 | 109.1 | 108.632 | 28667 |
| 1735942980 | 107.175 | 0.91 | 0.85 | 106.977 | 107.597 | 106.977 | 3103 |
| 1735856700 | 106.268 | 1.37 | 1.30 | 106.33 | 106.426 | 106.19 | 16025 |
| 1735683960 | 104.9 | -0.62 | -0.59 | 105.4305 | 105.4305 | 104.845 | 9718 |
| 1735597740 | 105.52 | -0.23 | -0.22 | 105.396 | 105.6 | 105.396 | 4370 |
| 1735338000 | 105.75 | -7.95 | -6.99 | 107.36 | 107.36 | 105.297 | 17288 |
| 1735252020 | 113.7 | 7.86 | 7.42 | 98.51 | 113.7 | 94.72 | 594 |
| 1735078200 | 105.845 | -1.02 | -0.95 | 106.26 | 106.5305 | 105.845 | 7960 |
| 1734992400 | 106.86 | -0.23 | -0.21 | 105 | 106.86 | 104.9498 | 8468 |
| 1734733200 | 107.085 | 1.69 | 1.61 | 106 | 107.43 | 105.63 | 16480 |
| 1734646800 | 105.39 | -0.41 | -0.39 | 105.6465 | 105.82971 | 104.835 | 3419 |
| 1734560940 | 105.8 | -2.3 | -2.13 | 107.85 | 107.85 | 105.41 | 15702 |
| 1734474360 | 108.1 | -0.45 | -0.42 | 108.14 | 108.29 | 108.1 | 3502 |
| 1734388140 | 108.554 | 1.15 | 1.07 | 108.3535 | 108.89 | 108.05 | 13645 |
| 1734128940 | 107.405 | -1.54 | -1.41 | 107.295 | 107.4525 | 107.295 | 13219 |
| 1734042480 | 108.942 | -0.15 | -0.14 | 108.675 | 108.942 | 108.675 | 1321 |
| 1733955900 | 109.09 | -0.99 | -0.90 | 109.85 | 109.85 | 109.09 | 14162 |
| 1733869200 | 110.08 | -1.12 | -1.01 | 111.45 | 111.45 | 110.08 | 330 |
| 1733782800 | 111.2045 | 2.4 | 2.21 | 105.03 | 111.2045 | 105.03 | 5607 |
| 1733523600 | 108.8 | -2.71 | -2.43 | 111.4 | 111.4 | 108.8 | 14194 |
| 1733437500 | 111.51 | 0.48 | 0.43 | 111.2 | 111.65 | 111.2 | 1638 |
| 1733350980 | 111.03 | -0.68 | -0.61 | 111.71 | 111.71 | 110.47 | 16665 |
| 1733264700 | 111.713 | 1.13 | 1.02 | 112.565 | 112.78 | 111.713 | 7966 |
| 1733178180 | 110.58 | 0.88 | 0.80 | 110.1635 | 110.58 | 110.1635 | 21985 |
| 1732918200 | 109.7 | -0.21 | -0.19 | 109.686 | 109.7 | 109.39 | 1484 |
| 1732746540 | 109.91 | 1.87 | 1.73 | 109.319 | 109.91 | 109.319 | 9692 |
| 1732660140 | 108.04 | -1.66 | -1.51 | 108.21 | 108.21 | 107.98 | 20500 |
| 1732573560 | 109.7 | 2.3 | 2.14 | 108.6325 | 109.7 | 108.59 | 64302 |
| 1732314000 | 107.4 | -0.22 | -0.20 | 108.09 | 108.09 | 107.28 | 10460 |
| 1732227900 | 107.615 | -0.94 | -0.86 | 108.073 | 108.073 | 107 | 11166 |
| 1732141740 | 108.55 | -0.24 | -0.22 | 108.12 | 108.55 | 108.12 | 8461 |
| 1732054800 | 108.79 | 0.57 | 0.53 | 108.355 | 108.79 | 108.27 | 1561 |
| 1731968640 | 108.22 | 0.44 | 0.41 | 108 | 108.735 | 107.84 | 19211 |
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
