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 | 4.44 | 4.18512583655 | 106.09 | 106.59 | 102.47 | 2478802 | 104.57144191 | CS |
| 4 | 6.91 | 6.66859679599 | 103.62 | 109.63 | 101.07 | 1882244 | 104.8298612 | CS |
| 12 | 23.56 | 27.0898010808 | 86.97 | 109.63 | 84.34 | 2163156 | 99.00687465 | CS |
| 26 | 20.41 | 22.6475810031 | 90.12 | 109.63 | 82.31 | 2589727 | 92.87358399 | CS |
| 52 | 51.2 | 86.2969829766 | 59.33 | 109.63 | 57.32 | 2594048 | 81.91146603 | CS |
| 156 | 24.8 | 28.9280298612 | 85.73 | 117.67 | 47.47 | 2376929 | 77.67602042 | CS |
| 260 | 62.72 | 131.185944363 | 47.81 | 117.67 | 39.02 | 2612808 | 69.74086631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 105.3 | -0.88 | -0.83 | 105.4 | 106.59 | 104.5 | 3810398 |
| 1721687700 | 106.18 | 3.55 | 3.46 | 104.14 | 106.25 | 103.4 | 2310562 |
| 1721428500 | 102.63 | -0.84 | -0.81 | 103.96 | 104.265 | 102.47 | 1977249 |
| 1721342100 | 103.47 | -1.44 | -1.37 | 105.77 | 105.77 | 102.48 | 2237464 |
| 1721255700 | 104.91 | -3.8 | -3.50 | 106.91 | 106.92 | 104.5201 | 2825253 |
| 1721169300 | 108.71 | -0.23 | -0.21 | 109.3 | 109.63 | 108.185 | 1933489 |
| 1721082900 | 108.94 | 1.84 | 1.72 | 107.5 | 108.95 | 106.165 | 2211144 |
| 1720823700 | 107.1 | 0.99 | 0.93 | 106.43 | 108.97 | 105.81 | 2040603 |
| 1720737300 | 106.11 | -0.62 | -0.58 | 107 | 107 | 105 | 1622221 |
| 1720650900 | 106.73 | 2.38 | 2.28 | 105 | 106.98 | 104.61 | 2067210 |
| 1720564500 | 104.35 | 0.92 | 0.89 | 103.4 | 104.98 | 102.98 | 1618340 |
| 1720478100 | 103.43 | 1.39 | 1.36 | 102.83 | 104.51 | 102.54 | 2001187 |
| 1720218900 | 102.04 | 0.67 | 0.66 | 101.47 | 102.33 | 101.07 | 1548498 |
| 1720040640 | 101.37 | -1.76 | -1.71 | 103.13 | 103.34 | 101.21 | 1059810 |
| 1719959700 | 103.13 | 0.69 | 0.67 | 102.26 | 103.99 | 102.01 | 1102578 |
| 1719873300 | 102.44 | -1.66 | -1.59 | 103 | 103.36 | 101.79 | 1297976 |
| 1719614100 | 104.1 | 0 | 0.00 | 104.1 | 104.1 | 104.1 | 0 |
| 1719527700 | 104.1 | 1.35 | 1.31 | 102.7 | 104.33 | 101.79 | 1366496 |
| 1719441300 | 102.75 | -0.99 | -0.95 | 103.62 | 104 | 101.81 | 1953266 |
| 1719354900 | 103.74 | 0.41 | 0.40 | 103.59 | 104.19 | 102 | 2278280 |
| 1719268500 | 103.33 | 0.25 | 0.24 | 103.02 | 103.75 | 102.04 | 1784539 |
| 1719009300 | 103.08 | 0.46 | 0.45 | 102.61 | 103.75 | 101.01 | 3425254 |
| 1718922900 | 102.62 | -3.37 | -3.18 | 105.11 | 105.5294 | 102.34 | 3109506 |
| 1718750100 | 105.99 | 0.01 | 0.01 | 106.24 | 107.91 | 105.52 | 2848584 |
| 1718663700 | 105.98 | 2.12 | 2.04 | 104.42 | 106.765 | 103.735 | 2134058 |
| 1718404500 | 103.86 | -0.9 | -0.86 | 103.34 | 104.08 | 103.01 | 1309884 |
| 1718318100 | 104.76 | 1.91 | 1.86 | 102.85 | 105 | 102.71 | 1963967 |
| 1718231700 | 102.85 | 1.21 | 1.19 | 103.1 | 105.28 | 102.065 | 3311789 |
| 1718145300 | 101.64 | 2.12 | 2.13 | 99 | 101.77 | 98.5408 | 2814849 |
| 1718058900 | 99.52 | 3.41 | 3.55 | 95.46 | 99.55 | 95.01 | 2262519 |
| 1717799700 | 96.11 | 0.11 | 0.11 | 95.75 | 97.14 | 95.08 | 1779123 |
| 1717713300 | 96 | -0.6 | -0.62 | 96.23 | 96.59 | 94.74 | 1440455 |
| 1717626900 | 96.6 | 4.75 | 5.17 | 93 | 97.68 | 93 | 2962763 |
| 1717540500 | 91.85 | 0.52 | 0.57 | 90.91 | 92.4 | 90.26 | 3723980 |
| 1717454100 | 91.33 | -1.91 | -2.05 | 93.63 | 93.93 | 90.55 | 2696943 |
| 1717194900 | 93.24 | -0.47 | -0.50 | 93.85 | 94.77 | 90.44 | 3589733 |
| 1717108500 | 93.71 | -0.55 | -0.58 | 94.56 | 95.8 | 92.34 | 2295794 |
| 1717022100 | 94.26 | -2.58 | -2.66 | 95.3 | 96.36 | 93.37 | 3602607 |
| 1716935700 | 96.84 | 2.65 | 2.81 | 95 | 96.92 | 94.56 | 2907621 |
| 1716590100 | 94.19 | 0.73 | 0.78 | 93.98 | 94.67 | 92.99 | 1301746 |
| 1716503700 | 93.46 | -1.21 | -1.28 | 96 | 96.76 | 93.01 | 1841025 |
| 1716417300 | 94.67 | 1.07 | 1.14 | 94.04 | 95.07 | 93.64 | 2129061 |
| 1716330900 | 93.6 | -3.21 | -3.32 | 93.72 | 94.98 | 93.05 | 3174874 |
| 1716244500 | 96.81 | 1.54 | 1.62 | 95.27 | 97.14 | 95.17 | 1486907 |
| 1715985300 | 95.27 | -2.97 | -3.02 | 98.5 | 98.5 | 94.78 | 2660968 |
| 1715898900 | 98.24 | -0.48 | -0.49 | 98.9 | 99.2 | 98.02 | 1854646 |
| 1715812500 | 98.72 | 2.5 | 2.60 | 97.24 | 98.92 | 97.235 | 2872056 |
| 1715726100 | 96.22 | 3.07 | 3.30 | 94.54 | 96.61 | 93.65 | 2353543 |
| 1715639700 | 93.15 | -0.86 | -0.91 | 94.55 | 94.58 | 92.45 | 2008402 |
| 1715380500 | 94.01 | 2.34 | 2.55 | 92.4 | 94.05 | 92.3 | 2811768 |
| 1715294100 | 91.67 | 1.62 | 1.80 | 90.17 | 91.93 | 89.78 | 1740063 |
| 1715207700 | 90.05 | 0.54 | 0.60 | 88.76 | 90.19 | 88.7575 | 912770 |
| 1715121300 | 89.51 | -0.34 | -0.38 | 90.7 | 90.85 | 89.41 | 1305880 |
| 1715034900 | 89.85 | 2.35 | 2.69 | 88.07 | 90.97 | 88 | 1932570 |
| 1714775700 | 87.5 | 1.21 | 1.40 | 87.79 | 87.9 | 86.68 | 1654809 |
| 1714689300 | 86.29 | 0.48 | 0.56 | 86.64 | 86.725 | 84.47 | 1415498 |
| 1714602900 | 85.81 | -0.1 | -0.12 | 86.97 | 87.78 | 84.34 | 2047656 |
| 1714516500 | 85.91 | -0.17 | -0.20 | 85.44 | 86.64 | 85.4 | 2112961 |
| 1714430100 | 86.08 | 0.04 | 0.05 | 85.98 | 87.01 | 85.36 | 2050161 |
| 1714170900 | 86.04 | -1.22 | -1.40 | 87.605 | 87.7 | 85.145 | 3637082 |
| 1714084500 | 87.26 | 0.15 | 0.17 | 85.9 | 88.13 | 84.4575 | 3164159 |
| 1713998100 | 87.11 | 0.58 | 0.67 | 87.56 | 91 | 83.34 | 7274222 |
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
