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 | 0.23 | 0.218672751474 | 105.18 | 106.73 | 102.91 | 2698698 | 104.49992499 | FU |
| 4 | 6.66 | 6.74430379747 | 98.75 | 106.73 | 95.67 | 2824413 | 101.66899732 | FU |
| 12 | 7.65 | 7.82528641571 | 97.76 | 106.73 | 91.86 | 2645665 | 99.33514094 | FU |
| 26 | -1.17 | -1.09776693564 | 106.58 | 110.51 | 91.86 | 2558248 | 101.81147203 | FU |
| 52 | -3.99 | -3.64716636197 | 109.4 | 114.38 | 91.86 | 2888978 | 103.08927528 | FU |
| 156 | -31.08 | -22.770898967 | 136.49 | 140.88 | 83 | 1938760 | 103.76689143 | FU |
| 260 | -3.89 | -3.55901189387 | 109.3 | 154.95 | 64.6 | 1338061 | 105.68321186 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 105.85 | 2.55 | 2.47 | 103.94 | 106.5 | 103.75 | 3021915 |
| 1724362140 | 103.3 | -2.77 | -2.61 | 105.59 | 105.62 | 103.14 | 2548209 |
| 1724275740 | 106.07 | 0.14 | 0.13 | 105.94 | 106.73 | 105.3 | 1704902 |
| 1724189340 | 105.93 | 0.15 | 0.14 | 105.83 | 106.35 | 104.95 | 1757248 |
| 1724102940 | 105.78 | 2.26 | 2.18 | 103.91 | 106 | 103.31 | 2301216 |
| 1723843800 | 103.52 | -0.81 | -0.78 | 105.18 | 105.48 | 102.91 | 5181917 |
| 1723757340 | 104.33 | 0.83 | 0.80 | 103.71 | 105.48 | 103.33 | 4107960 |
| 1723671000 | 103.5 | -0.5 | -0.48 | 103.7 | 104.4 | 103.41 | 2550906 |
| 1723584600 | 104 | 0.03 | 0.03 | 104.21 | 104.87 | 102.1 | 3727903 |
| 1723498200 | 103.97 | -0.21 | -0.20 | 104.25 | 104.93 | 103.49 | 1866886 |
| 1723239000 | 104.18 | 2.26 | 2.22 | 102.4 | 104.45 | 102.1 | 4181503 |
| 1723152600 | 101.92 | 1.44 | 1.43 | 100.5 | 102.11 | 100.46 | 2152418 |
| 1723066200 | 100.48 | 2.49 | 2.54 | 98.97 | 100.97 | 98.97 | 2861018 |
| 1722979740 | 97.99 | -0.25 | -0.25 | 98.05 | 98.76 | 97.23 | 2187884 |
| 1722893400 | 98.24 | -1.26 | -1.27 | 97.06 | 98.45 | 95.67 | 2567499 |
| 1722634200 | 99.5 | 1.99 | 2.04 | 98.3 | 99.84 | 97.97 | 2523524 |
| 1722547800 | 97.51 | -0.5 | -0.51 | 98.98 | 100.02 | 97.5 | 3473029 |
| 1722461400 | 98.01 | 0.1 | 0.10 | 97.91 | 99.7 | 97.33 | 3448222 |
| 1722374940 | 97.91 | 0.41 | 0.42 | 97 | 97.91 | 96.82 | 2938664 |
| 1722288600 | 97.5 | -2 | -2.01 | 99.32 | 99.32 | 97.06 | 2215419 |
| 1722029400 | 99.5 | 1.5 | 1.53 | 98.75 | 99.5 | 97.8 | 2191940 |
| 1721943000 | 98 | -0.88 | -0.89 | 98.8 | 99.07 | 98 | 3133048 |
| 1721856600 | 98.88 | -0.93 | -0.93 | 99.71 | 99.81 | 98.5 | 1966113 |
| 1721770140 | 99.81 | -1.97 | -1.94 | 101.6 | 101.6 | 99.8 | 2608004 |
| 1721683800 | 101.78 | 1.4 | 1.39 | 100.99 | 101.99 | 100.63 | 1815707 |
| 1721424600 | 100.38 | -0.3 | -0.30 | 101.23 | 101.84 | 100 | 2519398 |
| 1721338200 | 100.68 | -2.35 | -2.28 | 102.65 | 103.18 | 100.01 | 5032017 |
| 1721251800 | 103.03 | 0.03 | 0.03 | 102.8 | 103.67 | 102.51 | 1134410 |
| 1721165340 | 103 | -0.33 | -0.32 | 103.5 | 104.1 | 102.81 | 2292631 |
| 1721079000 | 103.33 | 0.69 | 0.67 | 102.5 | 103.5 | 102.31 | 1212196 |
| 1720819800 | 102.64 | 0.14 | 0.14 | 102.6 | 103.2 | 102.12 | 2476195 |
| 1720733400 | 102.5 | 0.35 | 0.34 | 103.01 | 103.25 | 102.13 | 3943672 |
| 1720647000 | 102.15 | -0.2 | -0.20 | 103.14 | 103.5 | 101.72 | 4388268 |
| 1720560540 | 102.35 | 1.7 | 1.69 | 100.65 | 102.35 | 100.45 | 1577873 |
| 1720474200 | 100.65 | -1.05 | -1.03 | 101.8 | 101.8 | 100.63 | 1613050 |
| 1720215000 | 101.7 | 1.03 | 1.02 | 100.02 | 101.89 | 99.69 | 3436062 |
| 1720128540 | 100.67 | 1.96 | 1.99 | 99.1 | 100.95 | 99.1 | 5596026 |
| 1720042200 | 98.71 | 2.2 | 2.28 | 97.8 | 98.86 | 97.8 | 2715232 |
| 1719955800 | 96.51 | 0.33 | 0.34 | 96.35 | 97.46 | 96.3 | 1627278 |
| 1719869400 | 96.18 | -0.59 | -0.61 | 96.88 | 97.35 | 95.51 | 2368690 |
| 1719610200 | 96.77 | -0.65 | -0.67 | 97.53 | 98.05 | 96.09 | 2209839 |
| 1719523800 | 97.42 | 1.28 | 1.33 | 96.59 | 98.04 | 95.72 | 2628966 |
| 1719437400 | 96.14 | 0.22 | 0.23 | 94.95 | 96.15 | 94.65 | 2016379 |
| 1719351000 | 95.92 | -0.58 | -0.60 | 96.21 | 96.75 | 95.8 | 1999003 |
| 1719264600 | 96.5 | 2.11 | 2.24 | 94.91 | 96.57 | 94.62 | 3715929 |
| 1719005400 | 94.39 | 0.58 | 0.62 | 93.31 | 94.8 | 93.29 | 3846101 |
| 1718918940 | 93.81 | -0.23 | -0.24 | 94.55 | 95.12 | 93.4 | 2831242 |
| 1718832540 | 94.04 | 0.6 | 0.64 | 92.9 | 94.04 | 91.86 | 3353012 |
| 1718746200 | 93.44 | 0.64 | 0.69 | 93 | 93.71 | 92.62 | 1937012 |
| 1718659800 | 92.8 | -1.2 | -1.28 | 93.05 | 93.58 | 92.65 | 1776792 |
| 1718400600 | 94 | 0.72 | 0.77 | 93.64 | 94.6 | 92.95 | 1600186 |
| 1718314200 | 93.28 | -0.73 | -0.78 | 94.4 | 94.47 | 93.13 | 1914755 |
| 1718227800 | 94.01 | -2.38 | -2.47 | 97.59 | 97.59 | 94.01 | 2728858 |
| 1718141400 | 96.39 | 1.6 | 1.69 | 94.85 | 96.43 | 94.85 | 1372942 |
| 1718055000 | 94.79 | -0.71 | -0.74 | 95.61 | 96 | 94.17 | 3078146 |
| 1717795800 | 95.5 | -2.48 | -2.53 | 96.12 | 97.2 | 95.3 | 3308050 |
| 1717709400 | 97.98 | 2.17 | 2.26 | 96.15 | 98.16 | 96.01 | 1789407 |
| 1717622940 | 95.81 | -0.9 | -0.93 | 96.98 | 97.67 | 95.8 | 2243507 |
| 1717536600 | 96.71 | -0.69 | -0.71 | 97.4 | 97.54 | 96.47 | 2824701 |
| 1717450200 | 97.4 | 0.53 | 0.55 | 97.03 | 98.45 | 96.71 | 1926259 |
| 1717191000 | 96.87 | -0.83 | -0.85 | 97.76 | 97.94 | 96.4 | 1694656 |
| 1717018140 | 97.7 | -0.51 | -0.52 | 98.05 | 99.07 | 97.28 | 2060398 |
| 1716931740 | 98.21 | -1.41 | -1.42 | 100.4 | 101.4 | 98.2 | 1777833 |
| 1716845340 | 99.62 | 0.55 | 0.56 | 99.17 | 99.62 | 98.6 | 550866 |
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
