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 | 5.5392 | 5.55085679928 | 99.79 | 106.29 | 97.71 | 346365 | 100.94784678 | SP |
| 4 | 9.9692 | 10.4542785235 | 95.36 | 106.29 | 92.1001 | 318264 | 99.43926594 | SP |
| 12 | 13.4592 | 14.6502666812 | 91.87 | 106.29 | 85.88 | 274067 | 96.44987519 | SP |
| 26 | 22.4592 | 27.1017255943 | 82.87 | 106.29 | 78.89 | 264419 | 90.86070841 | SP |
| 52 | 35.2392 | 50.2770723356 | 70.09 | 106.29 | 69.785 | 276236 | 85.75230482 | SP |
| 156 | 30.7992 | 41.3245672883 | 74.53 | 106.29 | 48.42 | 393878 | 70.18634546 | SP |
| 260 | 51.7892 | 96.729921554 | 53.54 | 106.29 | 21 | 498683 | 58.74313318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 103.86 | 1.91 | 1.87 | 102.2 | 104.02 | 102.13 | 341745 |
| 1732231800 | 101.95 | 2.09 | 2.09 | 100.5 | 102.65 | 99.53 | 372485 |
| 1732145400 | 99.86 | 0.64 | 0.65 | 99.44 | 100.12 | 98.27 | 438738 |
| 1732059000 | 99.22 | -0.62 | -0.62 | 98.22 | 99.75 | 97.71 | 403123 |
| 1731972600 | 99.84 | -0.15 | -0.15 | 99.79 | 100.32 | 99.455 | 175734 |
| 1731713400 | 99.99 | -1.39 | -1.37 | 100.6 | 100.91 | 99.5205 | 254848 |
| 1731627000 | 101.38 | -0.98 | -0.96 | 102.72 | 102.88 | 101.15 | 372626 |
| 1731540600 | 102.36 | 0.16 | 0.16 | 102.43 | 103.18 | 101.82 | 137847 |
| 1731454200 | 102.2 | -1.75 | -1.68 | 104.18 | 104.467 | 102.06 | 395278 |
| 1731367800 | 103.95 | 1.4 | 1.37 | 103.38 | 104.7698 | 103.38 | 345442 |
| 1731108600 | 102.55 | 1.22 | 1.20 | 101.72 | 103.27 | 101.33 | 248484 |
| 1731022200 | 101.33 | 0.01 | 0.01 | 101.44 | 101.73 | 100.93 | 527518 |
| 1730935800 | 101.32 | 6.7 | 7.08 | 100.15 | 101.56 | 99.7641 | 673354 |
| 1730849400 | 94.62 | 1.82 | 1.96 | 92.85 | 94.76 | 92.62 | 196013 |
| 1730763000 | 92.8 | -1.05 | -1.12 | 93.58 | 93.73 | 92.1001 | 399295 |
| 1730500200 | 93.85 | 1.22 | 1.32 | 93.5 | 95.0994 | 93.39 | 149580 |
| 1730413800 | 92.63 | -1.91 | -2.02 | 93.37 | 93.65 | 92.45 | 419359 |
| 1730327400 | 94.54 | -0.31 | -0.33 | 94.63 | 95.7942 | 94.37 | 144660 |
| 1730241000 | 94.85 | -0.75 | -0.78 | 94.75 | 95.94 | 94.54 | 202280 |
| 1730154600 | 95.6 | 1.26 | 1.34 | 95.36 | 95.9 | 95.23 | 166874 |
| 1729895400 | 94.34 | -1.15 | -1.20 | 96.25 | 96.45 | 94.01 | 200549 |
| 1729809000 | 95.49 | -0.66 | -0.69 | 95.77 | 95.88 | 94.7 | 328555 |
| 1729722600 | 96.15 | -1.9 | -1.94 | 97.03 | 97.32 | 95.2 | 355635 |
| 1729636200 | 98.05 | -0.06 | -0.06 | 97.33 | 98.57 | 97.14 | 187118 |
| 1729549800 | 98.11 | -1.52 | -1.53 | 99.53 | 99.76 | 97.9 | 357884 |
| 1729290600 | 99.63 | 0.09 | 0.09 | 99.51 | 99.92 | 98.6 | 233544 |
| 1729204200 | 99.54 | 0.76 | 0.77 | 99.59 | 99.73 | 98.99 | 181598 |
| 1729117800 | 98.78 | 1.41 | 1.45 | 97.2 | 98.93 | 97.05 | 138255 |
| 1729031400 | 97.37 | -1.51 | -1.53 | 98.16 | 98.51 | 97.1451 | 536719 |
| 1728945000 | 98.88 | 1 | 1.02 | 97.65 | 99.12 | 97.176 | 314486 |
| 1728685800 | 97.88 | 1.75 | 1.82 | 96.38 | 98.05 | 96.26 | 426088 |
| 1728599400 | 96.13 | -0.21 | -0.22 | 96.26 | 96.305 | 95.4 | 139665 |
| 1728513000 | 96.34 | 1.94 | 2.06 | 94.46 | 96.58 | 94.07 | 164160 |
| 1728426600 | 94.4 | 0.52 | 0.55 | 94.31 | 94.62 | 93.578 | 120246 |
| 1728340200 | 93.88 | -1.72 | -1.80 | 95.05 | 95.38 | 93.35 | 194636 |
| 1728081000 | 95.6 | 1.43 | 1.52 | 95.18 | 95.73 | 94.02 | 396920 |
| 1727994600 | 94.17 | -0.87 | -0.92 | 94.33 | 94.66 | 93.47 | 234390 |
| 1727908200 | 95.04 | 0.14 | 0.15 | 95.02 | 95.27 | 94.06 | 203871 |
| 1727821800 | 94.9 | -0.68 | -0.71 | 95.27 | 95.6 | 93.88 | 520337 |
| 1727735400 | 95.58 | 0.06 | 0.06 | 95.32 | 95.68 | 93.8 | 363076 |
| 1727476200 | 95.52 | 0.55 | 0.58 | 95.41 | 97.0002 | 95.3 | 157188 |
| 1727389800 | 94.97 | 1.06 | 1.13 | 94.83 | 95.23 | 94.39 | 160085 |
| 1727303400 | 93.91 | -1.67 | -1.75 | 95.4 | 95.6 | 93.58 | 164569 |
| 1727217000 | 95.58 | 0.46 | 0.48 | 95.34 | 95.78 | 94.95 | 126373 |
| 1727130600 | 95.12 | 0.28 | 0.30 | 95.11 | 95.325 | 94.7 | 125898 |
| 1726871400 | 94.84 | 0.13 | 0.14 | 94.4 | 95.21 | 93.99 | 139335 |
| 1726785000 | 94.71 | 2.25 | 2.43 | 95 | 95.31 | 93.85 | 260567 |
| 1726698600 | 92.46 | -0.47 | -0.51 | 93.07 | 94.54 | 92.19 | 420425 |
| 1726612200 | 92.93 | -0.05 | -0.05 | 93.45 | 93.87 | 92.31 | 177199 |
| 1726525800 | 92.98 | 1 | 1.09 | 92.6 | 93.44 | 92.2685 | 334120 |
| 1726266600 | 91.98 | 1.27 | 1.40 | 90.92 | 92.5006 | 90.82 | 252773 |
| 1726180200 | 90.71 | 1.18 | 1.32 | 89.7 | 90.71 | 88.78 | 181759 |
| 1726093800 | 89.53 | 0.42 | 0.47 | 88.59 | 89.81 | 85.88 | 378529 |
| 1726007400 | 89.11 | -0.37 | -0.41 | 89.88 | 89.89 | 87.68 | 158331 |
| 1725921000 | 89.48 | 1.98 | 2.26 | 88.73 | 90.23 | 88.18 | 209741 |
| 1725661800 | 87.5 | -1.82 | -2.04 | 89.45 | 90.32 | 87.18 | 241487 |
| 1725575400 | 89.32 | -0.86 | -0.95 | 90.54 | 90.68 | 88.25 | 176154 |
| 1725489000 | 90.18 | 0.09 | 0.10 | 89.97 | 91.095 | 89.68 | 230065 |
| 1725402600 | 90.09 | -2.71 | -2.92 | 91.87 | 92.29 | 89.37 | 312353 |
| 1725057000 | 92.8 | 0.94 | 1.02 | 92.05 | 92.95 | 90.99 | 280829 |
| 1724970600 | 91.86 | 1.16 | 1.28 | 92.04 | 92.87 | 90.73 | 263672 |
| 1724884200 | 90.7 | -0.7 | -0.77 | 91.3 | 91.83 | 89.61 | 129314 |
| 1724797800 | 91.4 | 0.01 | 0.01 | 91.14 | 91.45 | 90.82 | 188587 |
| 1724711400 | 91.39 | 0.43 | 0.47 | 91.3 | 92.14 | 90.92 | 352866 |
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
