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 | 4.06 | 4.53428635247 | 89.54 | 98.85 | 88.915 | 1073852 | 95.97043354 | SP |
| 4 | -32.77 | -25.9317876078 | 126.37 | 127.4048 | 86.3 | 1092015 | 103.68925082 | SP |
| 12 | -29.41 | -23.908625315 | 123.01 | 152.5799 | 86.3 | 1087813 | 114.90970657 | SP |
| 26 | -18.44 | -16.4584077115 | 112.04 | 152.6 | 86.3 | 1158584 | 123.22914417 | SP |
| 52 | -33.18 | -26.1713203975 | 126.78 | 176.9899 | 80.41 | 1855310 | 121.77780138 | SP |
| 156 | -745 | -88.8385404245 | 838.6 | 838.6 | 48.402 | 26608324 | 147.7304219 | SP |
| 260 | -1160.6 | -92.5370754266 | 1254.2 | 3712.2 | 48.402 | 16943634 | 209.56779472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 94.04 | -4.25 | -4.32 | 96.07 | 98.77 | 91.49 | 2074761 |
| 1735255800 | 98.29 | 2.05 | 2.13 | 94 | 98.85 | 93.23 | 802849 |
| 1735077840 | 96.24 | 0.18 | 0.19 | 95.98 | 96.54 | 92.8509 | 777983 |
| 1734996600 | 96.06 | 1.82 | 1.93 | 93.56 | 96.2 | 91.3 | 1442534 |
| 1734737400 | 94.24 | 4.45 | 4.96 | 89.54 | 96.1068 | 88.915 | 1272041 |
| 1734651000 | 89.79 | -0.55 | -0.61 | 91.09 | 91.8 | 86.3 | 2580480 |
| 1734564600 | 90.34 | -15.22 | -14.42 | 105.92 | 106.05 | 87.1512 | 2674249 |
| 1734478200 | 105.56 | -1.23 | -1.15 | 104.24 | 108.4 | 104.0604 | 724657 |
| 1734391800 | 106.79 | 4.68 | 4.58 | 102.17 | 108.93 | 101.2627 | 1250319 |
| 1734132600 | 102.11 | -2.88 | -2.74 | 104.52 | 105.8899 | 99.67 | 1598205 |
| 1734046200 | 104.99 | -9.8 | -8.54 | 111.16 | 113.8199 | 104.8001 | 1357208 |
| 1733959800 | 114.79 | -1.73 | -1.48 | 117.82 | 118.4 | 112.82 | 799142 |
| 1733873400 | 116.52 | -2.95 | -2.47 | 119.78 | 120.6889 | 115.37 | 411405 |
| 1733787000 | 119.47 | -3.12 | -2.55 | 123.32 | 125.5343 | 118.75 | 614525 |
| 1733527800 | 122.59 | 6.16 | 5.29 | 117.95 | 124.92 | 117.73 | 826910 |
| 1733441400 | 116.43 | -5.49 | -4.50 | 119.5 | 121.38 | 115.2501 | 888832 |
| 1733355000 | 121.92 | 3.79 | 3.21 | 118.24 | 124.74 | 117.71 | 785655 |
| 1733268600 | 118.13 | -5.98 | -4.82 | 123.7499 | 124.194 | 117.72 | 846903 |
| 1733182200 | 124.11 | -1.42 | -1.13 | 124.56 | 125.435 | 121.4 | 710516 |
| 1732917840 | 125.53 | -1.27 | -1.00 | 126.37 | 127.4048 | 123.8278 | 383878 |
| 1732750200 | 126.8 | 4.3 | 3.51 | 123.85 | 127.6 | 122.09 | 817763 |
| 1732663800 | 122.5 | 4.26 | 3.60 | 118.86 | 122.88 | 115.8401 | 839446 |
| 1732577400 | 118.24 | 4.82 | 4.25 | 118.12 | 123.25 | 118.12 | 1427335 |
| 1732318200 | 113.42 | 6.65 | 6.23 | 108.2 | 114.7 | 106.8 | 1201532 |
| 1732231800 | 106.77 | 0.77 | 0.73 | 106.55 | 110.73 | 101.69 | 1989521 |
| 1732145400 | 106 | 2.61 | 2.52 | 103.53 | 106.5 | 100.68 | 1254650 |
| 1732059000 | 103.39 | 4.04 | 4.07 | 97 | 103.39 | 95.68 | 1466248 |
| 1731972600 | 99.35 | -0.27 | -0.27 | 100.74 | 101.9589 | 96.63 | 2663342 |
| 1731713400 | 99.62 | -18.54 | -15.69 | 117.3 | 117.55 | 98.4 | 3404567 |
| 1731627000 | 118.16 | -11.66 | -8.98 | 129 | 130.15 | 117.58 | 1256564 |
| 1731540600 | 129.82 | -2.08 | -1.58 | 135.35 | 139.15 | 129.8 | 994393 |
| 1731454200 | 131.9 | -12.47 | -8.64 | 140.18 | 142.88 | 131.2603 | 1236869 |
| 1731367800 | 144.37 | -2.59 | -1.76 | 150 | 152.5799 | 143.88 | 1056561 |
| 1731108600 | 146.96 | 4.59 | 3.22 | 141.07 | 147.19999 | 141.07 | 1012282 |
| 1731022200 | 142.37 | 2.37 | 1.69 | 142 | 145.9099 | 140.33 | 1016924 |
| 1730935800 | 140 | 7.22 | 5.44 | 140 | 141 | 133.3 | 1524126 |
| 1730849400 | 132.78 | 5.23 | 4.10 | 125.1 | 132.8 | 123.52 | 848241 |
| 1730763000 | 127.55 | -0.16 | -0.13 | 125.62 | 130.78 | 122.35 | 795683 |
| 1730500200 | 127.71 | 8.13 | 6.80 | 121.83 | 127.76 | 121.025 | 833046 |
| 1730413800 | 119.58 | -5.42 | -4.34 | 123.1 | 123.7699 | 118.93 | 790702 |
| 1730327400 | 125 | -0.42 | -0.33 | 124.42 | 128.77 | 123.27 | 587243 |
| 1730241000 | 125.42 | -0.13 | -0.10 | 124.27 | 126.1049 | 122.035 | 538409 |
| 1730154600 | 125.55 | 5.08 | 4.22 | 123.89 | 129 | 123.8376 | 738039 |
| 1729895400 | 120.47 | -0.33 | -0.27 | 122.25 | 126.6 | 120.21 | 803748 |
| 1729809000 | 120.8 | 1.99 | 1.67 | 120.28 | 124.36 | 119.48 | 848432 |
| 1729722600 | 118.81 | -5.98 | -4.79 | 123.35 | 124.75 | 116.69 | 1319203 |
| 1729636200 | 124.79 | 0.22 | 0.18 | 122.13 | 125.3 | 122.13 | 468899 |
| 1729549800 | 124.57 | -6.53 | -4.98 | 129.13999 | 130.59 | 122.54 | 1054402 |
| 1729290600 | 131.1 | 1.81 | 1.40 | 130.11 | 132.4 | 128.535 | 596155 |
| 1729204200 | 129.29 | -3.69 | -2.77 | 132.9 | 134 | 129.13999 | 747445 |
| 1729117800 | 132.97999 | 3.81 | 2.95 | 130.07 | 134.16 | 128.29 | 852901 |
| 1729031400 | 129.16999 | 0.74 | 0.58 | 128.31 | 131.78989 | 125.3 | 1008837 |
| 1728945000 | 128.43 | 1.54 | 1.21 | 125.59 | 128.94999 | 124.32 | 629151 |
| 1728685800 | 126.89 | 8.86 | 7.51 | 118.12 | 127.34 | 117.1 | 1041211 |
| 1728599400 | 118.03 | -0.45 | -0.38 | 116.19 | 118.05 | 113.8905 | 1000451 |
| 1728513000 | 118.48 | -2.89 | -2.38 | 121.48 | 121.6 | 117.29 | 1200450 |
| 1728426600 | 121.37 | 2.69 | 2.27 | 119.19 | 123.7999 | 118.9 | 640678 |
| 1728340200 | 118.68 | -4.46 | -3.62 | 124.02 | 124.46 | 117.0801 | 1000209 |
| 1728081000 | 123.14 | 2.94 | 2.45 | 123.01 | 125.0899 | 120.06 | 839220 |
| 1727994600 | 120.2 | -5.34 | -4.25 | 123.54 | 125.55 | 119.64 | 1007722 |
| 1727908200 | 125.54 | 0.29 | 0.23 | 123.18 | 126.3 | 119.65 | 655772 |
| 1727821800 | 125.25 | -3.49 | -2.71 | 127.94 | 128.1 | 120.1 | 1132460 |
| 1727735400 | 128.74 | 1.82 | 1.43 | 125.5 | 131.745 | 124.61 | 1075031 |
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
