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 | -6.54 | -5.59022138644 | 116.99 | 121 | 106.88 | 430635 | 117.95979258 | CS |
| 4 | -3.96 | -3.46123590595 | 114.41 | 121 | 106.11 | 579145 | 114.71097425 | CS |
| 12 | 16.6 | 17.6877996803 | 93.85 | 125.79 | 90.89 | 456326 | 110.23058999 | CS |
| 26 | 47.5 | 75.4567116759 | 62.95 | 125.79 | 60.26 | 302065 | 101.95491186 | CS |
| 52 | 63.4 | 134.750265675 | 47.05 | 125.79 | 47.05 | 197746 | 90.63276531 | CS |
| 156 | 64.075 | 138.167115903 | 46.375 | 125.79 | 44.5 | 189078 | 90.21660727 | CS |
| 260 | 64.075 | 138.167115903 | 46.375 | 125.79 | 44.5 | 189078 | 90.21660727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 110.45 | -4.02 | -3.51 | 113.03 | 114.65 | 106.88 | 1541080 |
| 1719437040 | 114.47 | -5.38 | -4.49 | 120.15 | 120.7 | 112.63 | 406697 |
| 1719350880 | 119.85 | -0.15 | -0.13 | 119.78 | 121 | 119.02 | 262407 |
| 1719264540 | 120 | 0.89 | 0.75 | 120.9 | 120.9 | 107 | 309815 |
| 1719005220 | 119.11 | 1.91 | 1.63 | 116.6 | 119.94 | 116.6 | 619576 |
| 1718918640 | 117.2 | 0.5 | 0.43 | 116.99 | 117.5 | 116.73 | 554682 |
| 1718746140 | 116.7 | 0.2 | 0.17 | 116.9 | 116.9 | 116.11 | 225684 |
| 1718659680 | 116.5 | -0.4 | -0.34 | 115.42 | 117 | 115.02 | 657864 |
| 1718400300 | 116.9 | 1.2 | 1.04 | 115.7 | 117.25 | 115.41 | 510569 |
| 1718314140 | 115.7 | -0.47 | -0.40 | 115.55 | 116.75 | 115 | 489012 |
| 1718227380 | 116.17 | 0.8 | 0.69 | 115.36 | 117.615 | 114.02 | 583117 |
| 1718141340 | 115.37 | 0.87 | 0.76 | 114.06 | 115.8 | 114.06 | 1131911 |
| 1718054880 | 114.5 | 2.8 | 2.51 | 112.4 | 115 | 112.4 | 308273 |
| 1717795800 | 111.7 | 1.33 | 1.21 | 111 | 113.44 | 110.56 | 685093 |
| 1717709400 | 110.37 | -2.54 | -2.25 | 112.95 | 114 | 110.12 | 820349 |
| 1717622460 | 112.91 | 4.15 | 3.82 | 109 | 113.29 | 108.82 | 790940 |
| 1717536360 | 108.76 | -4.48 | -3.96 | 113.7 | 113.9 | 106.11 | 795502 |
| 1717450140 | 113.24 | -1.91 | -1.66 | 115.7 | 115.7 | 112.1 | 552266 |
| 1717190940 | 115.15 | -0.34 | -0.29 | 115.3 | 115.8 | 114.13 | 506107 |
| 1717104540 | 115.49 | 1.08 | 0.94 | 114.41 | 115.9 | 113.6 | 793883 |
| 1717018020 | 114.41 | 0.81 | 0.71 | 118.99 | 118.99 | 113.51 | 1888977 |
| 1716931740 | 113.6 | -1.7 | -1.47 | 120.74 | 121.17 | 112.63 | 887144 |
| 1716585840 | 115.3 | 2.95 | 2.63 | 112.5 | 115.5 | 111 | 1270624 |
| 1716499740 | 112.35 | 3.86 | 3.56 | 108.75 | 125.79 | 108.75 | 1597201 |
| 1716412800 | 108.49 | 0.74 | 0.69 | 108.15 | 108.5 | 107.75 | 865121 |
| 1716326940 | 107.75 | 0.15 | 0.14 | 107.6 | 108.2 | 107.36 | 368318 |
| 1716240180 | 107.6 | -0.36 | -0.33 | 108.12 | 108.48 | 107 | 842516 |
| 1715981340 | 107.96 | -0.04 | -0.04 | 108 | 109.89 | 106.55 | 455891 |
| 1715894940 | 108 | -1.01 | -0.93 | 109.94 | 109.94 | 106.51 | 395581 |
| 1715808000 | 109.01 | 4.26 | 4.07 | 102.01 | 109.75 | 102 | 505760 |
| 1715722140 | 104.75 | -0.1 | -0.10 | 106.1 | 107.5 | 100.96 | 479888 |
| 1715635200 | 104.85 | -1.9 | -1.78 | 108.25 | 108.25 | 104.85 | 218805 |
| 1715376000 | 106.75 | -0.25 | -0.23 | 107.22 | 108.5 | 106.01 | 253178 |
| 1715289720 | 107 | 0.6 | 0.56 | 106.25 | 109.47 | 104.52 | 399979 |
| 1715203200 | 106.4 | 2.65 | 2.55 | 105 | 106.5 | 105 | 303099 |
| 1715117340 | 103.75 | -0.35 | -0.34 | 103.76 | 108.9 | 103.75 | 435937 |
| 1715030940 | 104.1 | 2.85 | 2.81 | 101.25 | 105 | 101 | 655020 |
| 1714771740 | 101.25 | 0.35 | 0.35 | 101 | 102 | 101 | 78107 |
| 1714685340 | 100.9 | 0.45 | 0.45 | 100.28 | 101 | 99.836 | 266844 |
| 1714598400 | 100.45 | 0.45 | 0.45 | 99.75 | 103 | 99 | 413717 |
| 1714512600 | 100 | 0 | 0.00 | 99.04 | 100.1 | 98.5 | 306031 |
| 1714425720 | 100 | -0.4 | -0.40 | 100.4 | 100.4 | 99 | 348837 |
| 1714166580 | 100.4 | 2.5 | 2.55 | 97.25 | 101.4 | 97 | 91375 |
| 1714080300 | 97.9 | 1.31 | 1.36 | 97 | 98 | 96.8 | 134489 |
| 1713994020 | 96.59 | 1.59 | 1.67 | 94.75 | 96.99 | 94.75 | 275048 |
| 1713907740 | 95 | 1.01 | 1.07 | 93.9872 | 95.185 | 93.71 | 109691 |
| 1713821340 | 93.99 | 1.4 | 1.51 | 93.0941 | 95.99 | 93.04 | 120815 |
| 1713561900 | 92.595 | -0.41 | -0.44 | 92.99 | 93.59 | 92.1 | 316981 |
| 1713475500 | 93 | -0.01 | -0.01 | 92.9 | 93 | 92.5 | 60382 |
| 1713389100 | 93.01 | 0.01 | 0.01 | 93.25 | 93.25 | 92.8 | 112236 |
| 1713302940 | 93 | -0.73 | -0.78 | 93.74 | 93.74 | 92.53 | 44574 |
| 1713216000 | 93.73 | 0.23 | 0.25 | 93.5 | 93.8 | 90.89 | 212052 |
| 1712957160 | 93.5 | -0.47 | -0.50 | 93.084 | 93.625 | 92.8 | 94446 |
| 1712870760 | 93.97 | -0.03 | -0.03 | 94 | 94 | 93.6 | 28595 |
| 1712784000 | 94 | 0 | 0.00 | 94 | 94 | 92.99 | 42669 |
| 1712698140 | 94 | -1 | -1.05 | 95.28 | 95.28 | 93.3 | 193760 |
| 1712611200 | 95 | 0.81 | 0.86 | 94.4 | 95.1 | 93.5 | 138275 |
| 1712352000 | 94.19 | 0.69 | 0.74 | 93.8 | 94.4 | 92.75 | 59969 |
| 1712265780 | 93.5 | -0.4 | -0.43 | 93.85 | 95 | 93 | 191200 |
| 1712179500 | 93.9 | -0.22 | -0.23 | 94.05 | 94.5 | 93.56 | 323031 |
| 1712092980 | 94.12 | -0.68 | -0.72 | 95 | 95 | 93.27 | 166935 |
| 1712006940 | 94.8 | 0.45 | 0.48 | 96 | 98.99 | 93.25 | 436364 |
| 1711660800 | 94.35 | 2.95 | 3.23 | 91.8 | 96.08 | 91.8 | 651110 |
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
