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 | 1.695 | 1.8639687689 | 90.935 | 94.71 | 90.56 | 1699739 | 93.53174508 | CS |
| 4 | -8.955 | -8.81527784614 | 101.585 | 102.42 | 88.39 | 1211989 | 95.54659367 | CS |
| 12 | -4.68 | -4.80937210975 | 97.31 | 103.86 | 87.56 | 969207 | 95.95095128 | CS |
| 26 | -6.12 | -6.19746835443 | 98.75 | 105.18 | 84.35 | 893773 | 94.57278981 | CS |
| 52 | -29.68 | -24.2662088137 | 122.31 | 130.255 | 84.35 | 811239 | 103.00859197 | CS |
| 156 | -23.08 | -19.9464177686 | 115.71 | 150.28 | 84.35 | 708737 | 115.2972799 | CS |
| 260 | 14.56 | 18.6499295504 | 78.07 | 158.615 | 35.33 | 668010 | 109.33808491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 93.2 | -0.43 | -0.46 | 93.03 | 94.1 | 92.41 | 484048 |
| 1735256400 | 93.63 | -0.39 | -0.41 | 93.46 | 94.71 | 93.15 | 513250 |
| 1735077840 | 94.02 | 0.53 | 0.57 | 93.13 | 94.05 | 92.3 | 303079 |
| 1734997200 | 93.49 | -0.01 | -0.01 | 93.36 | 94.14 | 92.43 | 851681 |
| 1734738000 | 93.5 | 2.95 | 3.26 | 90.41 | 94.01 | 89.68 | 5206390 |
| 1734651600 | 90.55 | -3.58 | -3.80 | 95.23 | 96.98 | 88.39 | 2897213 |
| 1734565200 | 94.13 | -2.73 | -2.82 | 96.83 | 98.57 | 94.09 | 2035852 |
| 1734478800 | 96.86 | 0.51 | 0.53 | 95.93 | 97.98 | 95.67 | 1328541 |
| 1734392400 | 96.35 | -0.77 | -0.79 | 96.66 | 98.3058 | 95.63 | 944974 |
| 1734133200 | 97.12 | 0.35 | 0.36 | 96.6 | 97.48 | 95.24 | 919363 |
| 1734046800 | 96.77 | -1.87 | -1.90 | 98.15 | 98.28 | 96.017 | 722681 |
| 1733960400 | 98.64 | 0.59 | 0.60 | 98.65 | 99.51 | 97.64 | 949945 |
| 1733874000 | 98.05 | -1.61 | -1.62 | 98.9 | 99.14 | 96.44 | 688187 |
| 1733787600 | 99.66 | 3.21 | 3.33 | 97.46 | 102.235 | 96.84 | 1290340 |
| 1733528400 | 96.45 | -1.01 | -1.04 | 98.6 | 98.9192 | 96.05 | 1047479 |
| 1733442000 | 97.46 | -1.97 | -1.98 | 99.77 | 100 | 97.34 | 874584 |
| 1733355600 | 99.43 | -1.13 | -1.12 | 100.17 | 101.06 | 98.75 | 653694 |
| 1733269200 | 100.56 | -0.94 | -0.93 | 101.61 | 101.63 | 99.5 | 685142 |
| 1733182800 | 101.5 | 0.29 | 0.29 | 101.47 | 102.42 | 100.785 | 883920 |
| 1732917840 | 101.21 | -0.25 | -0.25 | 100.91 | 102.25 | 100.91 | 463238 |
| 1732750800 | 101.46 | 2.07 | 2.08 | 99.5 | 102.38 | 99.5 | 838311 |
| 1732664400 | 99.39 | -1.65 | -1.63 | 99 | 100.29 | 97.98 | 946623 |
| 1732578000 | 101.04 | 2.61 | 2.65 | 99.38 | 103.86 | 99.22 | 1175138 |
| 1732318800 | 98.43 | 0.98 | 1.01 | 97.4 | 99.03 | 96.62 | 776611 |
| 1732232400 | 97.45 | 5.47 | 5.95 | 92.57 | 99.07 | 92.31 | 1302150 |
| 1732146000 | 91.98 | 0.22 | 0.24 | 91.74 | 93.01 | 91.26 | 563283 |
| 1732059600 | 91.76 | -2.59 | -2.75 | 93.16 | 94.69 | 91.72 | 1169641 |
| 1731973200 | 94.35 | 0.65 | 0.69 | 92.97 | 94.785 | 92.565 | 924020 |
| 1731714000 | 93.7 | 1.38 | 1.49 | 92.95 | 94.9 | 92.48 | 1196613 |
| 1731627600 | 92.32 | 2.86 | 3.20 | 90.23 | 92.95 | 89.5514 | 980355 |
| 1731541200 | 89.46 | -0.87 | -0.96 | 90.33 | 90.845 | 88.95 | 1423016 |
| 1731454800 | 90.33 | -1.45 | -1.58 | 91.07 | 91.96 | 90.3 | 1122209 |
| 1731368400 | 91.78 | -0.08 | -0.09 | 91.73 | 92.805 | 91.06 | 583987 |
| 1731109200 | 91.86 | -2.26 | -2.40 | 92.69 | 93.19 | 91.72 | 1041945 |
| 1731022800 | 94.12 | -0.4 | -0.42 | 95.27 | 95.99 | 93.62 | 1032616 |
| 1730936400 | 94.52 | 4.29 | 4.75 | 94.14 | 94.53 | 91.93 | 2051143 |
| 1730850000 | 90.23 | -7.64 | -7.81 | 95.91 | 97.31 | 87.56 | 2241635 |
| 1730763600 | 97.87 | -1.52 | -1.53 | 99.67 | 100.685 | 96.94 | 1089458 |
| 1730500800 | 99.39 | -0.45 | -0.45 | 99.93 | 101.45 | 99.3 | 594199 |
| 1730414400 | 99.84 | -0.67 | -0.67 | 100.28 | 101.02 | 99.055 | 622014 |
| 1730328000 | 100.51 | 0.28 | 0.28 | 99.46 | 101.88 | 99.44 | 691932 |
| 1730241600 | 100.23 | -1.66 | -1.63 | 101.32 | 101.39 | 99.83 | 721768 |
| 1730155200 | 101.89 | 1.47 | 1.46 | 101.46 | 102.74 | 100.85 | 529754 |
| 1729896000 | 100.42 | 0.35 | 0.35 | 100.75 | 101.52 | 100.05 | 539461 |
| 1729809600 | 100.07 | 0.47 | 0.47 | 99.7 | 100.24 | 98.35 | 517171 |
| 1729723200 | 99.6 | 0.97 | 0.98 | 98.48 | 99.75 | 98.29 | 1024387 |
| 1729636800 | 98.63 | 0.01 | 0.01 | 98.74 | 99.43 | 97.245 | 580737 |
| 1729550400 | 98.62 | -3.12 | -3.07 | 101.51 | 101.79 | 98.495 | 595406 |
| 1729291200 | 101.74 | 0.87 | 0.86 | 101.34 | 102.29 | 100.3 | 726606 |
| 1729204800 | 100.87 | 0.79 | 0.79 | 100.38 | 101.1 | 99.37 | 704471 |
| 1729118400 | 100.08 | 1.33 | 1.35 | 99.73 | 101.84 | 99.11 | 645974 |
| 1729032000 | 98.75 | -0.53 | -0.53 | 98.52 | 100.3 | 98.52 | 895377 |
| 1728945600 | 99.28 | -0.28 | -0.28 | 98.73 | 99.39 | 97.42 | 609929 |
| 1728686400 | 99.56 | 1.7 | 1.74 | 97.38 | 99.955 | 97.38 | 494021 |
| 1728600000 | 97.86 | 0.73 | 0.75 | 96.68 | 98.15 | 95.71 | 612739 |
| 1728513600 | 97.13 | 2.05 | 2.16 | 95.1 | 97.44 | 95.1 | 362942 |
| 1728427200 | 95.08 | -1.76 | -1.82 | 96.13 | 97.15 | 94.045 | 586738 |
| 1728340800 | 96.84 | -0.61 | -0.63 | 97.19 | 97.46 | 96.2511 | 422035 |
| 1728081600 | 97.45 | 1.18 | 1.23 | 97.52 | 97.65 | 96.65 | 450815 |
| 1727995200 | 96.27 | -1.86 | -1.90 | 97.38 | 97.48 | 95.37 | 640472 |
| 1727908800 | 98.13 | -0.37 | -0.38 | 98.45 | 99.44 | 97.79 | 643849 |
| 1727822400 | 98.5 | 0.64 | 0.65 | 97.68 | 99.11 | 95.99 | 816475 |
| 1727736000 | 97.86 | -0.45 | -0.46 | 98.5 | 99.3 | 97.22 | 784174 |
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
