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 | 1.13 | 1.18176113784 | 95.62 | 97.2 | 91.38 | 345389 | 93.7998353 | DE |
| 4 | 1.27 | 1.33012149141 | 95.48 | 104 | 83 | 334800 | 95.74357102 | DE |
| 12 | 0.33 | 0.34225264468 | 96.42 | 106 | 66.01 | 467040 | 96.11261774 | DE |
| 26 | 25.25 | 35.3146853147 | 71.5 | 106 | 60 | 453563 | 92.27244689 | DE |
| 52 | 10.13 | 11.6947587162 | 86.62 | 106 | 57.79 | 547910 | 79.48415571 | DE |
| 156 | 65.54 | 209.996795899 | 31.21 | 106 | 26 | 581865 | 61.91785172 | DE |
| 260 | 64.85 | 203.29153605 | 31.9 | 106 | 9.97 | 770305 | 41.5254575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722406500 | 95.15 | 1.54 | 1.65 | 94.29 | 95.6 | 93.76 | 351150 |
| 1722320100 | 93.61 | -1.91 | -2.00 | 94.05 | 94.11 | 92.55 | 411096 |
| 1722233700 | 95.52 | 1.99 | 2.13 | 94.5 | 95.81 | 94.12 | 328510 |
| 1721974500 | 93.53 | 1.41 | 1.53 | 93.65 | 94.86 | 92.31 | 290705 |
| 1721888100 | 92.12 | -3.1 | -3.26 | 92.81 | 93.72 | 91.38 | 450949 |
| 1721801700 | 95.22 | -0.93 | -0.97 | 95.62 | 96.22 | 94.78 | 245684 |
| 1721715300 | 96.15 | 2.13 | 2.27 | 96.34 | 97.41 | 95.39 | 393580 |
| 1721628900 | 94.02 | -0.53 | -0.56 | 94 | 94.78 | 93.855 | 376656 |
| 1721369700 | 94.55 | 1.36 | 1.46 | 92 | 104 | 83 | 484936 |
| 1721283300 | 93.19 | -6.66 | -6.67 | 97.74 | 98 | 93.1 | 541656 |
| 1721196900 | 99.85 | 3.16 | 3.27 | 98.97 | 100.8 | 98.95 | 394987 |
| 1721110500 | 96.69 | -0.96 | -0.98 | 98 | 98.48 | 96.525 | 309946 |
| 1721024100 | 97.65 | 2.74 | 2.89 | 96.28 | 98.02 | 95.55 | 334678 |
| 1720764900 | 94.91 | -3.68 | -3.73 | 97.8 | 97.93 | 94.77 | 334429 |
| 1720678500 | 98.59 | 0.22 | 0.22 | 99.67 | 99.94 | 98.15 | 288931 |
| 1720592100 | 98.37 | -0.37 | -0.37 | 97.46 | 98.48 | 97.29 | 160611 |
| 1720505700 | 98.74 | 1.61 | 1.66 | 97.97 | 99.4 | 97.71 | 290480 |
| 1720419300 | 97.13 | -0.03 | -0.03 | 97.76 | 98.69 | 97.07 | 203912 |
| 1720160100 | 97.16 | 0.17 | 0.18 | 96.45 | 97.28 | 95.11 | 158528 |
| 1720073700 | 96.99 | -0.11 | -0.11 | 98.14 | 98.49 | 96.66 | 293601 |
| 1719987300 | 97.1 | 1.84 | 1.93 | 95.48 | 97.1 | 94.6 | 402126 |
| 1719900900 | 95.26 | 0.16 | 0.17 | 94.76 | 96.48 | 94.35 | 557365 |
| 1719814500 | 95.1 | -5.15 | -5.14 | 98.54 | 99.23 | 94.625 | 517050 |
| 1719555300 | 100.25 | 2.05 | 2.09 | 99.29 | 100.87 | 98.34 | 567442 |
| 1719468900 | 98.2 | 2.45 | 2.56 | 94.62 | 98.33 | 94.04 | 464944 |
| 1719382500 | 95.75 | 1.83 | 1.95 | 94.5 | 95.81 | 93.61 | 384403 |
| 1719296100 | 93.92 | 0.27 | 0.29 | 94.87 | 94.87 | 93.17 | 362981 |
| 1719209700 | 93.65 | 0.56 | 0.60 | 94.51 | 95.6 | 93.21 | 398026 |
| 1718950500 | 93.09 | 1.24 | 1.35 | 92.16 | 106 | 66.01 | 1978931 |
| 1718864100 | 91.85 | -0.22 | -0.24 | 91.78 | 102 | 91.68 | 906067 |
| 1718777700 | 92.07 | -0.23 | -0.25 | 92.75 | 93.48 | 91.08 | 649302 |
| 1718691300 | 92.3 | 0.08 | 0.09 | 92.61 | 94.03 | 91.91 | 614112 |
| 1718604900 | 92.22 | -3.56 | -3.72 | 95.83 | 96.15 | 91.9 | 687353 |
| 1718345700 | 95.78 | -3.17 | -3.20 | 97.72 | 98.21 | 95.54 | 1491789 |
| 1718259300 | 98.95 | 2.31 | 2.39 | 99.81 | 100.01 | 98.68 | 367283 |
| 1718172900 | 96.64 | -2.59 | -2.61 | 99.16 | 99.16 | 96.42 | 367000 |
| 1718086500 | 99.23 | -0.79 | -0.79 | 99.89 | 100 | 98.12 | 399797 |
| 1717740900 | 100.02 | 0.02 | 0.02 | 100.1 | 100.55 | 99.45 | 332372 |
| 1717654500 | 100 | 2.87 | 2.95 | 99.85 | 100.5 | 98.41 | 408417 |
| 1717568100 | 97.13 | 1.51 | 1.58 | 96.35 | 97.17 | 95.68 | 366679 |
| 1717481700 | 95.62 | 0.41 | 0.43 | 95.64 | 96.56 | 94.89 | 481548 |
| 1717395300 | 95.21 | -1.86 | -1.92 | 97.45 | 97.92 | 94.89 | 434895 |
| 1717136100 | 97.07 | -0.18 | -0.19 | 97.89 | 98.4 | 96.06 | 2373145 |
| 1717049700 | 97.25 | -0.28 | -0.29 | 96.08 | 97.64 | 96.08 | 485538 |
| 1716963300 | 97.53 | -0.9 | -0.91 | 97.41 | 97.78 | 96.13 | 472628 |
| 1716876900 | 98.43 | -0.6 | -0.60 | 99.27 | 99.35 | 98.04 | 302072 |
| 1716790500 | 99.025 | 0.12 | 0.12 | 99.99 | 100.1 | 98.24 | 274068 |
| 1716531300 | 98.91 | -0.97 | -0.97 | 99.42 | 100.18 | 98.67 | 300442 |
| 1716444900 | 99.88 | -0.01 | -0.01 | 99.95 | 101.02 | 99.07 | 392694 |
| 1716358500 | 99.89 | 1.27 | 1.29 | 98.58 | 100.28 | 98.46 | 421856 |
| 1716272100 | 98.62 | 1.06 | 1.09 | 98.23 | 100 | 98.23 | 304093 |
| 1716185700 | 97.56 | -0.77 | -0.78 | 96.99 | 97.63 | 96.59 | 316606 |
| 1715926500 | 98.33 | -3.3 | -3.25 | 101.08 | 101.35 | 84 | 380394 |
| 1715840100 | 101.63 | 4.14 | 4.25 | 99 | 101.64 | 98.685 | 499180 |
| 1715753700 | 97.49 | 0.21 | 0.22 | 97.91 | 98.1 | 97.07 | 171605 |
| 1715667300 | 97.28 | -0.36 | -0.37 | 97.19 | 97.78 | 96.43 | 233125 |
| 1715580900 | 97.64 | 1.2 | 1.24 | 97.07 | 98.98 | 96.9 | 307086 |
| 1715321700 | 96.44 | 0.47 | 0.49 | 95.97 | 96.6 | 95.18 | 309599 |
| 1715235300 | 95.97 | -0.66 | -0.68 | 97.3 | 97.64 | 95.74 | 249220 |
| 1715148900 | 96.63 | 0.53 | 0.55 | 96.42 | 96.74 | 95.73 | 328249 |
| 1715062500 | 96.1 | 1.6 | 1.69 | 95.37 | 96.2 | 94.31 | 386409 |
| 1714976100 | 94.5 | 1.96 | 2.12 | 92.62 | 94.9 | 92.1 | 344971 |
| 1714716900 | 92.54 | 1.09 | 1.19 | 91.96 | 93.06 | 91.61 | 220109 |
| 1714630500 | 91.45 | 2.68 | 3.02 | 89.1 | 91.68 | 88.42 | 452542 |
| 1714544100 | 88.77 | -4.04 | -4.35 | 90 | 90.56 | 88.33 | 409809 |
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
