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 | -0.3 | -0.303244718488 | 98.93 | 99.935 | 96.59 | 1865534 | 98.58061596 | CS |
| 4 | -1.77 | -1.76294820717 | 100.4 | 104.1 | 96.59 | 2022122 | 99.34434569 | CS |
| 12 | 9.705 | 10.9136913129 | 88.925 | 104.1 | 86.81 | 1800895 | 97.12328476 | CS |
| 26 | 11.88 | 13.6945244957 | 86.75 | 104.1 | 85.27 | 1572549 | 93.40722501 | CS |
| 52 | 25.48 | 34.8325358852 | 73.15 | 104.1 | 69.39 | 1525870 | 84.84189929 | CS |
| 156 | 7.84 | 8.63531225906 | 90.79 | 104.1 | 67.03 | 1512431 | 83.22960956 | CS |
| 260 | 22.61 | 29.7421731123 | 76.02 | 104.1 | 65.895 | 1449154 | 81.93621083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 98.63 | -0.25 | -0.25 | 99.11 | 99.38 | 98.435 | 1758890 |
| 1743028800 | 98.88 | 1.7 | 1.75 | 97.19 | 99.26 | 96.98 | 1334684 |
| 1742942400 | 97.18 | -1.63 | -1.65 | 98.48 | 98.94 | 96.59 | 1395077 |
| 1742856000 | 98.81 | -0.1 | -0.10 | 99.61 | 99.935 | 98.65 | 1261623 |
| 1742596800 | 98.91 | -1.06 | -1.06 | 98.93 | 99.82 | 98.15 | 1466458 |
| 1742510400 | 99.97 | -0.09 | -0.09 | 100.39 | 100.47 | 99.475 | 2262674 |
| 1742424000 | 100.06 | 0.21 | 0.21 | 99.61 | 100.46 | 99.08 | 2172805 |
| 1742337600 | 99.85 | -0.88 | -0.87 | 100.05 | 100.635 | 99.035 | 1358949 |
| 1742251200 | 100.73 | 1.61 | 1.62 | 99.33 | 100.88 | 99.04 | 2860572 |
| 1741992000 | 99.12 | 1.16 | 1.18 | 97.64 | 99.62 | 97.41 | 1827679 |
| 1741905600 | 97.96 | 0.51 | 0.52 | 97.71 | 98.57 | 97.35 | 1491947 |
| 1741819200 | 97.45 | -0.42 | -0.43 | 97.32 | 98.23 | 97.09 | 2037832 |
| 1741732800 | 97.87 | -1.38 | -1.39 | 98.38 | 99.3 | 97.54 | 2232716 |
| 1741646400 | 99.25 | 0.66 | 0.67 | 98.8 | 100.705 | 98.24 | 2302703 |
| 1741390800 | 98.59 | 1.45 | 1.49 | 97.18 | 99.38 | 96.97 | 2536986 |
| 1741304400 | 97.14 | -1.59 | -1.61 | 98.48 | 98.48 | 96.59 | 1600118 |
| 1741218000 | 98.73 | -1.27 | -1.27 | 99.11 | 100.15 | 98.4 | 1542964 |
| 1741131600 | 100 | -3.67 | -3.54 | 103.79 | 104.1 | 99.87 | 2791303 |
| 1741045200 | 103.67 | 2.11 | 2.08 | 101.49 | 103.87 | 100.98 | 2260610 |
| 1740786000 | 101.56 | 2.09 | 2.10 | 100.4 | 101.75 | 99.865 | 1851624 |
| 1740699600 | 99.47 | 0.14 | 0.14 | 98.68 | 100.08 | 98.275 | 1373746 |
| 1740613200 | 99.33 | -0.08 | -0.08 | 98.97 | 99.715 | 98.73 | 1131816 |
| 1740526800 | 99.41 | 0.57 | 0.58 | 98.67 | 99.71 | 98.455 | 1602634 |
| 1740440400 | 98.84 | 0.3 | 0.30 | 98.8 | 99.7767 | 97.915 | 2142980 |
| 1740181200 | 98.54 | 1.33 | 1.37 | 96.85 | 98.73 | 96.68 | 4117557 |
| 1740094800 | 97.21 | -0.69 | -0.70 | 97.54 | 97.815 | 96.59 | 2594299 |
| 1740008400 | 97.9 | -0.44 | -0.45 | 98.34 | 98.66 | 97.25 | 2114748 |
| 1739922000 | 98.34 | 0.27 | 0.28 | 98.45 | 98.5099 | 97.52 | 2043732 |
| 1739576400 | 98.07 | -0.2 | -0.20 | 98.84 | 100.615 | 97.4 | 3561331 |
| 1739490000 | 98.27 | 1.01 | 1.04 | 97.52 | 98.69 | 97.39 | 2711198 |
| 1739403600 | 97.26 | -0.92 | -0.94 | 96.93 | 98.33 | 96.62 | 2103868 |
| 1739317200 | 98.18 | 0.98 | 1.01 | 96.87 | 98.25 | 96.5 | 2005034 |
| 1739230800 | 97.2 | 0.11 | 0.11 | 97.03 | 97.99 | 96.368 | 1989103 |
| 1738971600 | 97.09 | 0.34 | 0.35 | 97.14 | 97.3695 | 96.06 | 1585779 |
| 1738885200 | 96.75 | 0.13 | 0.13 | 96.9 | 96.97 | 95.615 | 1744324 |
| 1738798800 | 96.62 | 1.13 | 1.18 | 95.33 | 97.29 | 95.33 | 1793524 |
| 1738712400 | 95.49 | -0.52 | -0.54 | 95.13 | 95.58 | 94.1 | 2096818 |
| 1738626000 | 96.01 | 1.81 | 1.92 | 93.96 | 96.228 | 93.16 | 1725103 |
| 1738366800 | 94.2 | 0.09 | 0.10 | 94 | 94.765 | 93.65 | 1682532 |
| 1738280400 | 94.11 | 1.32 | 1.42 | 93.92 | 94.215 | 93.23 | 785168 |
| 1738194000 | 92.79 | -0.43 | -0.46 | 93.37 | 93.91 | 92.53 | 912647 |
| 1738107600 | 93.22 | -0.91 | -0.97 | 94.21 | 94.33 | 92.45 | 1136893 |
| 1738021200 | 94.13 | 0.01 | 0.01 | 94.53 | 94.785 | 91.87 | 2452473 |
| 1737762000 | 94.12 | 0.77 | 0.82 | 92.79 | 94.25 | 92.75 | 742779 |
| 1737675600 | 93.35 | 0 | 0.00 | 93.35 | 93.35 | 93.35 | 0 |
| 1737589200 | 93.35 | -2.89 | -3.00 | 95.86 | 96.31 | 93.11 | 1134253 |
| 1737502800 | 96.24 | 2.07 | 2.20 | 95.62 | 96.74 | 95.36 | 1486232 |
| 1737157200 | 94.17 | 0.31 | 0.33 | 92.82 | 94.93 | 92.82 | 1351306 |
| 1737070800 | 93.86 | 2.74 | 3.01 | 91.12 | 93.9 | 90.84 | 1141474 |
| 1736984400 | 91.12 | 1.72 | 1.92 | 90.34 | 91.5 | 90.205 | 1304493 |
| 1736898000 | 89.4 | 0.59 | 0.66 | 88.8 | 89.93 | 88.74 | 1174062 |
| 1736811600 | 88.81 | 0.77 | 0.87 | 88.04 | 88.95 | 87.55 | 953559 |
| 1736552400 | 88.04 | -1.2 | -1.34 | 88.33 | 89.18 | 87.905 | 1095630 |
| 1736379600 | 89.24 | 1.28 | 1.46 | 87.75 | 89.29 | 87.31 | 1476571 |
| 1736293200 | 87.96 | 1.09 | 1.25 | 87.11 | 88.47 | 87.035 | 1292262 |
| 1736206800 | 86.87 | -1.98 | -2.23 | 88.45 | 88.85 | 86.81 | 1043859 |
| 1735947600 | 88.85 | -0.14 | -0.16 | 89.05 | 89.8 | 88.77 | 1058884 |
| 1735861200 | 88.99 | -0.15 | -0.17 | 89.96 | 90.06 | 88.68 | 924976 |
| 1735688400 | 89.14 | -0.48 | -0.54 | 90 | 90.16 | 88.72 | 1285518 |
| 1735602000 | 89.62 | -0.5 | -0.55 | 89.77 | 89.85 | 88.93 | 870651 |
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
