We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.33 | -7.9477149127 | 104.81 | 106.46 | 94.32 | 333725 | 100.43960536 | SP |
| 4 | 2.25 | 2.38777459408 | 94.23 | 107.14 | 89.08 | 211561 | 101.06814792 | SP |
| 12 | 5.17 | 5.66203044573 | 91.31 | 108.26 | 87.36 | 253254 | 98.67352491 | SP |
| 26 | 41.31 | 74.8776508972 | 55.17 | 108.26 | 53.23 | 206683 | 83.23813793 | SP |
| 52 | 53.51 | 124.528740982 | 42.97 | 108.26 | 42.84 | 313337 | 69.78482575 | SP |
| 156 | 48.35 | 100.457095367 | 48.13 | 108.26 | 38.56 | 331059 | 66.66515646 | SP |
| 260 | 48.35 | 100.457095367 | 48.13 | 108.26 | 38.56 | 331059 | 66.66515646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 97.21 | -1.41 | -1.43 | 98.68 | 99.1 | 96.43 | 173899 |
| 1738711800 | 98.62 | -2.57 | -2.54 | 99.23 | 100.76 | 97.9 | 465906 |
| 1738625400 | 101.19 | -0.21 | -0.21 | 94.63 | 102.04 | 94.32 | 532776 |
| 1738366200 | 101.4 | -3.47 | -3.31 | 104.65 | 106 | 101.25 | 303603 |
| 1738279800 | 104.87 | 0.69 | 0.66 | 104.81 | 106.46 | 104.7 | 158549 |
| 1738193400 | 104.18 | 3.13 | 3.10 | 102.11 | 104.7688 | 101.27 | 169297 |
| 1738107000 | 101.05 | -0.19 | -0.19 | 102.55 | 103.64 | 101.04 | 167440 |
| 1738020600 | 101.24 | -3.56 | -3.40 | 100.69 | 102.14 | 98.64 | 221142 |
| 1737761400 | 104.8 | 0.56 | 0.54 | 105.16 | 107.05 | 104.62 | 183204 |
| 1737675000 | 104.24 | 0 | 0.00 | 104.24 | 104.24 | 104.24 | 0 |
| 1737588600 | 104.24 | -1.82 | -1.72 | 104.56 | 105.06 | 103.24 | 179934 |
| 1737502200 | 106.06 | 1.4 | 1.34 | 104.81 | 107.14 | 102.64 | 211861 |
| 1737156600 | 104.66 | 4.38 | 4.37 | 102.76 | 106 | 102.3 | 210476 |
| 1737070200 | 100.28 | 0.8 | 0.80 | 99.32 | 100.555 | 97.18 | 82686 |
| 1736983800 | 99.48 | 3.18 | 3.30 | 98.64 | 100.6551 | 98.56 | 145574 |
| 1736897400 | 96.3 | 2.66 | 2.84 | 96.7 | 97.23 | 95.44 | 67060 |
| 1736811000 | 93.64 | -0.9 | -0.95 | 90.8 | 93.64 | 89.08 | 135882 |
| 1736551800 | 94.54 | 0.7 | 0.75 | 94.18 | 95.65 | 92.13 | 142653 |
| 1736379000 | 93.84 | -2.44 | -2.53 | 95.3 | 95.7 | 92.2301 | 182635 |
| 1736292600 | 96.28 | -5.89 | -5.76 | 100.65 | 100.67 | 95.86 | 205280 |
| 1736206200 | 102.17 | 3.93 | 4.00 | 99.04 | 102.53 | 98.85 | 147335 |
| 1735947000 | 98.24 | 0.96 | 0.99 | 97.18 | 98.91 | 96.65 | 65205 |
| 1735860600 | 97.28 | 3.97 | 4.25 | 96.4 | 97.79 | 95.98 | 112062 |
| 1735687800 | 93.31 | -0.92 | -0.98 | 95.69 | 95.95 | 93.1201 | 83550 |
| 1735601400 | 94.23 | 0.01 | 0.01 | 92.53 | 94.64 | 91.06 | 120994 |
| 1735342200 | 94.22 | -1.17 | -1.23 | 96.17 | 96.17 | 93 | 182788 |
| 1735255800 | 95.39 | -3.18 | -3.23 | 95.59 | 96.425 | 94.9241 | 215375 |
| 1735077840 | 98.57 | 5.65 | 6.08 | 96.7 | 98.92 | 96.415 | 81018 |
| 1734996600 | 92.92 | -3.3 | -3.43 | 95.3 | 95.3 | 92.2 | 395889 |
| 1734737400 | 96.22 | 0.09 | 0.09 | 94.97 | 97.62 | 94.87 | 456335 |
| 1734651000 | 96.13 | -4.33 | -4.31 | 102.21 | 102.655 | 95.34 | 780171 |
| 1734564600 | 100.46 | -5.97 | -5.61 | 104.52 | 104.84 | 99.77 | 717491 |
| 1734478200 | 106.43 | 0.85 | 0.81 | 107.7 | 108.26 | 105.58 | 901932 |
| 1734391800 | 105.58 | 4.02 | 3.96 | 104.27 | 107.8 | 104.22 | 451375 |
| 1734132600 | 101.56 | 1.65 | 1.65 | 100.26 | 101.91 | 99.61 | 175779 |
| 1734046200 | 99.91 | -1.32 | -1.30 | 101.1 | 102.5 | 99.13 | 279543 |
| 1733959800 | 101.23 | 4.94 | 5.13 | 98.65 | 101.68 | 98.54 | 266805 |
| 1733873400 | 96.29 | 0.22 | 0.23 | 97.82 | 98.09 | 94.11 | 202303 |
| 1733787000 | 96.07 | -5.35 | -5.28 | 99.02 | 100.35 | 95.95 | 225920 |
| 1733527800 | 101.42 | 2.56 | 2.59 | 99.35 | 102.05 | 98.5845 | 204938 |
| 1733441400 | 98.86 | -0.08 | -0.08 | 102.9 | 103.76 | 97.79 | 392007 |
| 1733355000 | 98.94 | 3.34 | 3.49 | 95.85 | 99.29 | 94.57 | 293794 |
| 1733268600 | 95.6 | -0.05 | -0.05 | 94.13 | 96.33 | 93.58 | 175222 |
| 1733182200 | 95.65 | -1.36 | -1.40 | 96.04 | 97.45 | 94.32 | 355133 |
| 1732917840 | 97.01 | 0.42 | 0.43 | 97.4 | 98.85 | 97 | 86343 |
| 1732750200 | 96.59 | 5.75 | 6.33 | 94.48 | 97.4 | 94.1951 | 332804 |
| 1732663800 | 90.84 | -4.03 | -4.25 | 92.11 | 94.73 | 90.53 | 323661 |
| 1732577400 | 94.87 | -4.38 | -4.41 | 97.31 | 97.37 | 94.34 | 315565 |
| 1732318200 | 99.25 | 1.12 | 1.14 | 97.72 | 99.74 | 97.13 | 248931 |
| 1732231800 | 98.13 | 3.73 | 3.95 | 97.36 | 99.12 | 95.67 | 215871 |
| 1732145400 | 94.4 | 1.86 | 2.00 | 94.65 | 95 | 93.23 | 144857 |
| 1732059000 | 92.545 | 0.91 | 0.99 | 91.65 | 94.08 | 91.18 | 113777 |
| 1731972600 | 91.64 | 0.21 | 0.23 | 90.44 | 92.65 | 89.68 | 151535 |
| 1731713400 | 91.43 | 4.01 | 4.59 | 89.35 | 91.519 | 87.73 | 140448 |
| 1731627000 | 87.42 | -2.31 | -2.57 | 91.31 | 91.775 | 87.36 | 206330 |
| 1731540600 | 89.725 | 0.18 | 0.21 | 90 | 93.5 | 89.31 | 512792 |
| 1731454200 | 89.54 | 2.56 | 2.94 | 86.04 | 89.99 | 85.185 | 346246 |
| 1731367800 | 86.98 | 10.19 | 13.27 | 81.93 | 87.5336 | 81.76 | 360562 |
| 1731108600 | 76.79 | 0.31 | 0.41 | 76.29 | 77.37 | 75.72 | 197182 |
| 1731022200 | 76.48 | 0.35 | 0.46 | 74.94 | 76.94 | 74.65 | 156330 |
| 1730935800 | 76.13 | 6.81 | 9.82 | 74.32 | 76.55 | 73.48 | 387539 |
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
