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 | -1.11 | -1.03689864549 | 107.05 | 108.21 | 105.12 | 5423989 | 106.73877952 | SP |
| 4 | 2.7 | 2.61526540101 | 103.24 | 110.68 | 101.8 | 5913297 | 106.55365952 | SP |
| 12 | 16.88 | 18.9535144846 | 89.06 | 110.68 | 87.23 | 4388175 | 100.49742715 | SP |
| 26 | 22.37 | 26.7679789398 | 83.57 | 110.68 | 75.96 | 4077740 | 92.82880608 | SP |
| 52 | 25.7079988 | 32.042075999 | 80.2320012 | 110.68 | 75.96 | 3246496 | 88.88718672 | SP |
| 156 | 29.16399886 | 37.985826856 | 76.77600114 | 110.68 | 47.0820007 | 1846903 | 77.67345922 | SP |
| 260 | 59.91599931 | 130.184248244 | 46.02400069 | 110.68 | 35.24600053 | 1485527 | 74.70124833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 105.94 | -0.97 | -0.91 | 106.52 | 106.9 | 105.61 | 6624189 |
| 1734391800 | 106.91 | 1.14 | 1.08 | 105.94 | 107.11 | 105.62 | 4974182 |
| 1734132600 | 105.77 | -1.08 | -1.01 | 106.94 | 107.07 | 105.12 | 4461796 |
| 1734046200 | 106.85 | -0.97 | -0.90 | 106.88 | 107.61 | 106.5 | 3294823 |
| 1733959800 | 107.82 | 1.65 | 1.55 | 107.05 | 108.21 | 106.59 | 7764956 |
| 1733873400 | 106.17 | -1.6 | -1.48 | 107.16 | 107.918 | 105.68 | 4392855 |
| 1733787000 | 107.77 | -2.28 | -2.07 | 110.59 | 110.68 | 107.5 | 8978908 |
| 1733527800 | 110.05 | 1.5 | 1.38 | 109.37 | 110.55 | 109.17 | 6076651 |
| 1733441400 | 108.55 | -1.33 | -1.21 | 109.26 | 109.78 | 108.455 | 7684522 |
| 1733355000 | 109.88 | 4.11 | 3.89 | 108.14 | 109.88 | 107.8 | 8324425 |
| 1733268600 | 105.77 | 0.91 | 0.87 | 104.31 | 105.84 | 103.92 | 3954868 |
| 1733182200 | 104.86 | 0.1 | 0.10 | 105 | 105.23 | 104.57 | 5719671 |
| 1732917840 | 104.76 | 0.46 | 0.44 | 104.65 | 105.27 | 104.46 | 1947846 |
| 1732750200 | 104.3 | -1.89 | -1.78 | 105.59 | 105.68 | 103.542 | 8304668 |
| 1732663800 | 106.19 | 0.4 | 0.38 | 105.74 | 106.6 | 105.66 | 3218543 |
| 1732577400 | 105.79 | -0.25 | -0.24 | 107.4 | 107.54 | 105.6203 | 6997137 |
| 1732318200 | 106.04 | 1.5 | 1.43 | 104.79 | 106.16 | 104.53 | 6696785 |
| 1732231800 | 104.54 | 1.23 | 1.19 | 104.59 | 105.75 | 103.695 | 6809708 |
| 1732145400 | 103.31 | 0.79 | 0.77 | 103.24 | 103.54 | 101.8 | 6126115 |
| 1732059000 | 102.52 | 1.4 | 1.38 | 100.17 | 102.67 | 100.135 | 5824008 |
| 1731972600 | 101.12 | -0.01 | -0.01 | 101.41 | 101.77 | 100.572 | 2816261 |
| 1731713400 | 101.13 | -1.92 | -1.86 | 102.06 | 102.37 | 100.65 | 6547579 |
| 1731627000 | 103.05 | -1.37 | -1.31 | 104.13 | 104.35 | 102.92 | 6182910 |
| 1731540600 | 104.42 | 0.33 | 0.32 | 104.33 | 105.895 | 104.28 | 7447473 |
| 1731454200 | 104.09 | 0.5 | 0.48 | 102.85 | 104.29 | 102.8 | 5085363 |
| 1731367800 | 103.59 | 2.35 | 2.32 | 102.37 | 103.68 | 101.99 | 11489088 |
| 1731108600 | 101.24 | 1.08 | 1.08 | 100.07 | 101.405 | 99.94 | 4927786 |
| 1731022200 | 100.16 | 2.45 | 2.51 | 98.6 | 100.3384 | 98.44 | 5527238 |
| 1730935800 | 97.71 | 3.85 | 4.10 | 96.52 | 97.74 | 96.38 | 7020002 |
| 1730849400 | 93.86 | 1.61 | 1.75 | 92.99 | 94.045 | 92.99 | 2624028 |
| 1730763000 | 92.25 | -0.01 | -0.01 | 91.86 | 92.64 | 91.56 | 1713370 |
| 1730500200 | 92.26 | 1 | 1.10 | 91.54 | 92.93 | 91.48 | 2947626 |
| 1730413800 | 91.26 | -2.41 | -2.57 | 92.565 | 92.83 | 91.26 | 3258383 |
| 1730327400 | 93.67 | -0.22 | -0.23 | 93.9 | 94.545 | 93.52 | 2139516 |
| 1730241000 | 93.89 | 1.55 | 1.68 | 92.45 | 94.06 | 92.37 | 2175360 |
| 1730154600 | 92.34 | 0.14 | 0.15 | 92.77 | 92.82 | 92.28 | 2261092 |
| 1729895400 | 92.2 | 0.41 | 0.45 | 92.24 | 93.29 | 91.89 | 2554538 |
| 1729809000 | 91.79 | 1 | 1.10 | 91.53 | 92.28 | 91.38 | 1406630 |
| 1729722600 | 90.79 | -1.32 | -1.43 | 91.86 | 91.91 | 90.315 | 3603281 |
| 1729636200 | 92.11 | -0.17 | -0.18 | 91.9 | 92.38 | 91.78 | 1646541 |
| 1729549800 | 92.28 | -0.03 | -0.03 | 91.72 | 92.69 | 91.57 | 2125922 |
| 1729290600 | 92.31 | 0.24 | 0.26 | 92.23 | 92.68 | 92 | 2614346 |
| 1729204200 | 92.07 | 0.07 | 0.08 | 92.73 | 92.78 | 91.7301 | 1426814 |
| 1729117800 | 92 | -0.43 | -0.47 | 92.38 | 92.38 | 91.17 | 1738243 |
| 1729031400 | 92.43 | -0.9 | -0.96 | 93.5 | 93.565 | 92.24 | 2486780 |
| 1728945000 | 93.33 | 0.51 | 0.55 | 93.44 | 93.69 | 92.845 | 5191832 |
| 1728685800 | 92.82 | 0.46 | 0.50 | 92.42 | 92.99 | 92.37 | 2550168 |
| 1728599400 | 92.36 | 0.63 | 0.69 | 91.38 | 92.415 | 91.27 | 6103196 |
| 1728513000 | 91.73 | 1.15 | 1.27 | 90.79 | 91.89 | 90.59 | 4216382 |
| 1728426600 | 90.58 | 1.9 | 2.14 | 89.07 | 90.695 | 89.07 | 2457913 |
| 1728340200 | 88.68 | -1.22 | -1.36 | 89.55 | 89.82 | 88.5 | 3336006 |
| 1728081000 | 89.9 | 1.59 | 1.80 | 89.32 | 89.92 | 88.71 | 2094433 |
| 1727994600 | 88.31 | 0.09 | 0.10 | 87.68 | 88.635 | 87.68 | 3749333 |
| 1727908200 | 88.22 | 0.74 | 0.85 | 87.45 | 88.6 | 87.31 | 3412921 |
| 1727821800 | 87.48 | -1.89 | -2.11 | 89.39 | 89.52 | 87.23 | 2754208 |
| 1727735400 | 89.37 | 0.13 | 0.15 | 88.85 | 89.46 | 88.48 | 2765570 |
| 1727476200 | 89.24 | -0.08 | -0.09 | 89.32 | 89.55 | 88.9 | 4169782 |
| 1727389800 | 89.32 | 0.46 | 0.52 | 89.84 | 89.99 | 88.55 | 2506922 |
| 1727303400 | 88.86 | -0.46 | -0.52 | 89.06 | 89.44 | 88.72 | 1650844 |
| 1727217000 | 89.32 | 0.11 | 0.12 | 89.48 | 89.5016 | 88.445 | 2182684 |
| 1727130600 | 89.21 | 0.01 | 0.01 | 89.39 | 89.525 | 89.035 | 1528716 |
| 1726871400 | 89.2 | 0.01 | 0.01 | 88.8 | 89.315 | 88.33 | 6394478 |
| 1726785000 | 89.19 | 2.32 | 2.67 | 88.98 | 89.575 | 88.51 | 3205054 |
| 1726698600 | 86.87 | -0.75 | -0.86 | 87.64 | 88.02 | 86.66 | 2969465 |
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
