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 | 9.43 | 8.3047115808 | 113.55 | 125.94 | 111.28 | 111761 | 118.02004177 | CS |
| 4 | 30.07 | 32.3646539662 | 92.91 | 125.94 | 87.67 | 116477 | 106.50446526 | CS |
| 12 | 18.98 | 18.25 | 104 | 125.94 | 87.67 | 95343 | 102.38168335 | CS |
| 26 | 13.08 | 11.9017288444 | 109.9 | 132.6699 | 87.67 | 84895 | 109.76340155 | CS |
| 52 | 30.04 | 32.3219281257 | 92.94 | 132.6699 | 67.76 | 80427 | 100.80963677 | CS |
| 156 | 83.57 | 212.052778483 | 39.41 | 132.6699 | 39.3601 | 118462 | 78.44005051 | CS |
| 260 | 102.79 | 509.113422486 | 20.19 | 132.6699 | 3.6 | 147223 | 50.09907611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 122.98 | -1.91 | -1.53 | 125.28 | 125.5 | 122.01 | 66110 |
| 1722033600 | 124.89 | 7.08 | 6.01 | 121.64 | 125.94 | 121.045 | 69713 |
| 1721947200 | 117.81 | 4.24 | 3.73 | 114.82 | 120.07 | 113.41 | 187393 |
| 1721860800 | 113.57 | -7.02 | -5.82 | 119.27 | 121.88 | 113.116 | 128363 |
| 1721774400 | 120.59 | 4.03 | 3.46 | 115.5 | 121.68 | 114.74 | 95467 |
| 1721688000 | 116.56 | 3.01 | 2.65 | 113.55 | 117.63 | 111.28 | 77868 |
| 1721428800 | 113.55 | -3.03 | -2.60 | 116.85 | 116.85 | 112.25 | 97074 |
| 1721342400 | 116.58 | 2.09 | 1.83 | 114.31 | 119.52 | 113.83 | 289273 |
| 1721256000 | 114.49 | 2.97 | 2.66 | 109.28 | 115.26 | 108.73 | 191744 |
| 1721169600 | 111.52 | 12.2 | 12.28 | 100.93 | 112.38 | 100.93 | 175070 |
| 1721083200 | 99.32 | -0.42 | -0.42 | 100.56 | 103.12 | 99.29 | 88759 |
| 1720824000 | 99.74 | 2.13 | 2.18 | 99.26 | 101.84 | 98.15 | 81936 |
| 1720737600 | 97.61 | 6.32 | 6.92 | 93.89 | 99.4499 | 93.89 | 79723 |
| 1720651200 | 91.29 | 1 | 1.11 | 90.86 | 91.48 | 90.02 | 71507 |
| 1720564800 | 90.29 | -1.86 | -2.02 | 92.17 | 92.17 | 90 | 80093 |
| 1720478400 | 92.15 | 3.46 | 3.90 | 89.73 | 92.41 | 89.73 | 149001 |
| 1720219200 | 88.69 | -0.76 | -0.85 | 89.09 | 89.71 | 87.78 | 80876 |
| 1720040640 | 89.45 | -0.37 | -0.41 | 89.9 | 91.5 | 89.04 | 40245 |
| 1719960000 | 89.82 | 0.64 | 0.72 | 88.08 | 90.58 | 87.67 | 120766 |
| 1719873600 | 89.18 | -2.42 | -2.64 | 92.91 | 93.09 | 88.34 | 108183 |
| 1719614400 | 91.6 | 0 | 0.00 | 91.6 | 91.6 | 91.6 | 0 |
| 1719528000 | 91.6 | 0.35 | 0.38 | 91.61 | 91.84 | 90.21 | 76376 |
| 1719441600 | 91.25 | -0.41 | -0.45 | 90.76 | 91.765 | 90.09 | 72046 |
| 1719355200 | 91.66 | -2.7 | -2.86 | 94.29 | 94.29 | 90.57 | 136233 |
| 1719268800 | 94.36 | -1.83 | -1.90 | 96.29 | 96.81 | 94.28 | 57001 |
| 1719009600 | 96.19 | 0.32 | 0.33 | 95.38 | 96.22 | 93.945 | 217866 |
| 1718923200 | 95.87 | -2.73 | -2.77 | 97.78 | 99.0677 | 95.52 | 72033 |
| 1718750400 | 98.6 | -0.25 | -0.25 | 98.78 | 99.78 | 98 | 47301 |
| 1718664000 | 98.85 | 0.87 | 0.89 | 96.9 | 99.05 | 96.74 | 72662 |
| 1718404800 | 97.98 | -1.62 | -1.63 | 98.37 | 99.58 | 96.6 | 91276 |
| 1718318400 | 99.6 | -0.91 | -0.91 | 99.99 | 100.99 | 97.94 | 67019 |
| 1718232000 | 100.51 | 4.1 | 4.25 | 99.81 | 103.62 | 98.08 | 106979 |
| 1718145600 | 96.41 | -1.2 | -1.23 | 96.46 | 97.52 | 95.95 | 59815 |
| 1718059200 | 97.61 | -0.04 | -0.04 | 96.51 | 98.205 | 96.51 | 70629 |
| 1717800000 | 97.65 | -1.28 | -1.29 | 97.92 | 99.24 | 97.54 | 56175 |
| 1717713600 | 98.93 | -0.58 | -0.58 | 99.42 | 99.765 | 97.79 | 70861 |
| 1717627200 | 99.51 | 2.81 | 2.91 | 97.1 | 100.185 | 95.99 | 116357 |
| 1717540800 | 96.7 | -2.04 | -2.07 | 98 | 98.93 | 96.05 | 115570 |
| 1717454400 | 98.74 | -4.15 | -4.03 | 104.13 | 104.13 | 98.35 | 76368 |
| 1717195200 | 102.89 | 1.78 | 1.76 | 101.62 | 103.59 | 100.22 | 89044 |
| 1717108800 | 101.11 | 1.67 | 1.68 | 100.08 | 103.29 | 99.08 | 152907 |
| 1717022400 | 99.44 | -3.93 | -3.80 | 101.07 | 102.21 | 98.57 | 130056 |
| 1716936000 | 103.37 | -1.08 | -1.03 | 104.83 | 106.12 | 102.8 | 51269 |
| 1716590400 | 104.45 | 2.67 | 2.62 | 102.76 | 104.87 | 101.42 | 59587 |
| 1716504000 | 101.78 | -0.74 | -0.72 | 103.13 | 103.13 | 100.295 | 68439 |
| 1716417600 | 102.52 | -0.54 | -0.52 | 103.19 | 103.59 | 101.62 | 60152 |
| 1716331200 | 103.06 | 1.46 | 1.44 | 101 | 103.14 | 100.35 | 65285 |
| 1716244800 | 101.6 | 0.84 | 0.83 | 100.75 | 103.84 | 100.75 | 58348 |
| 1715985600 | 100.76 | -1.31 | -1.28 | 102.41 | 102.41 | 100.39 | 57236 |
| 1715899200 | 102.07 | -4.94 | -4.62 | 106.56 | 107.04 | 101.985 | 70190 |
| 1715812800 | 107.01 | 2.25 | 2.15 | 106.61 | 107.03 | 105.47 | 43646 |
| 1715726400 | 104.76 | 1 | 0.96 | 105.07 | 105.28 | 103.08 | 124477 |
| 1715640000 | 103.76 | 0.71 | 0.69 | 103.81 | 104.78 | 103.06 | 46978 |
| 1715380800 | 103.05 | 0.31 | 0.30 | 102.68 | 104.33 | 101.785 | 51171 |
| 1715294400 | 102.74 | 1.56 | 1.54 | 101.31 | 102.95 | 99.75 | 69700 |
| 1715208000 | 101.18 | 1.3 | 1.30 | 99.32 | 101.32 | 98.695 | 105183 |
| 1715121600 | 99.88 | -4.16 | -4.00 | 104.06 | 104.06 | 99.5 | 108615 |
| 1715035200 | 104.04 | 1.5 | 1.46 | 104 | 106.4 | 103.32 | 131281 |
| 1714776000 | 102.54 | 0.09 | 0.09 | 104.62 | 106.434 | 101.055 | 102327 |
| 1714689600 | 102.45 | 1.86 | 1.85 | 101.02 | 102.89 | 98.26 | 135889 |
| 1714603200 | 100.59 | -9.08 | -8.28 | 108.84 | 114.6 | 100.14 | 234074 |
| 1714516800 | 109.67 | -1.85 | -1.66 | 109.79 | 111.2499 | 109.17 | 83095 |
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
