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 | -6.49 | -7.03370542972 | 92.27 | 93.3 | 85.78 | 144077 | 90.64585805 | CS |
| 4 | -14.75 | -14.6722371431 | 100.53 | 100.99 | 85.78 | 177832 | 93.10413914 | CS |
| 12 | -19.92 | -18.8457899716 | 105.7 | 108.76 | 85.78 | 194587 | 99.41450778 | CS |
| 26 | 13.63 | 18.8911988912 | 72.15 | 110.67 | 71.23 | 195600 | 93.66381862 | CS |
| 52 | 16.53 | 23.8700361011 | 69.25 | 110.67 | 64.13 | 216365 | 81.2217322 | CS |
| 156 | -4.28 | -4.75238729736 | 90.06 | 110.67 | 50.05 | 161601 | 72.97956955 | CS |
| 260 | 22.9 | 36.4185750636 | 62.88 | 110.67 | 33.52 | 149844 | 71.2393364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 89.49 | 0.04 | 0.04 | 88.735 | 89.54 | 88.1 | 180834 |
| 1736293200 | 89.45 | -1.31 | -1.44 | 91.205 | 91.205 | 88.81 | 117938 |
| 1736206800 | 90.76 | -1.84 | -1.99 | 92.7 | 93.3 | 90.445 | 104505 |
| 1735947600 | 92.6 | 1.23 | 1.35 | 92.27 | 92.86 | 91.11 | 173031 |
| 1735861200 | 91.37 | -0.97 | -1.05 | 92.8 | 93.22 | 90.935 | 96958 |
| 1735688400 | 92.34 | -0.23 | -0.25 | 92.84 | 93.2 | 91.97 | 86603 |
| 1735602000 | 92.57 | -0.78 | -0.84 | 92.13 | 93.255 | 91.44 | 95982 |
| 1735342800 | 93.35 | -1.21 | -1.28 | 93.46 | 94.89 | 92.1606 | 99389 |
| 1735256400 | 94.56 | 0.86 | 0.92 | 92.96 | 94.61 | 92.96 | 96377 |
| 1735077840 | 93.7 | 1.12 | 1.21 | 92.8 | 93.92 | 92.42 | 59357 |
| 1734997200 | 92.58 | 0.09 | 0.10 | 92.16 | 92.94 | 91.5 | 131540 |
| 1734738000 | 92.49 | 1.82 | 2.01 | 90.46 | 92.67 | 89.2908 | 668600 |
| 1734651600 | 90.67 | 0.14 | 0.15 | 91.35 | 92.565 | 89.83 | 187048 |
| 1734565200 | 90.53 | -6.62 | -6.81 | 97.47 | 98.1 | 89.7 | 277818 |
| 1734478800 | 97.15 | -1.28 | -1.30 | 96.935 | 98.865 | 95.71 | 315394 |
| 1734392400 | 98.43 | -0.61 | -0.62 | 99.04 | 100.185 | 98 | 152684 |
| 1734133200 | 99.04 | -1.62 | -1.61 | 100.53 | 100.99 | 97.78 | 179078 |
| 1734046800 | 100.66 | 0.05 | 0.05 | 100.765 | 101.68 | 100.27 | 221786 |
| 1733960400 | 100.61 | 0.96 | 0.96 | 99.74 | 101.73 | 99.74 | 434409 |
| 1733874000 | 99.65 | -0.79 | -0.79 | 100.16 | 100.64 | 99.29 | 167037 |
| 1733787600 | 100.44 | -0.16 | -0.16 | 100.45 | 102.17 | 99.565 | 159723 |
| 1733528400 | 100.6 | -0.62 | -0.61 | 101.62 | 102.57 | 100.52 | 103390 |
| 1733442000 | 101.22 | -0.18 | -0.18 | 101.08 | 101.89 | 100.39 | 93523 |
| 1733355600 | 101.4 | -1.5 | -1.46 | 102.58 | 103.57 | 99.42 | 180237 |
| 1733269200 | 102.9 | -0.76 | -0.73 | 102.81 | 104.8 | 102.81 | 89387 |
| 1733182800 | 103.66 | -1 | -0.96 | 104.81 | 104.81 | 103.15 | 153090 |
| 1732917840 | 104.66 | 0.03 | 0.03 | 105.315 | 105.475 | 104.19 | 92595 |
| 1732750800 | 104.63 | -1.97 | -1.85 | 107.23 | 107.31 | 104.39 | 167721 |
| 1732664400 | 106.6 | 1.05 | 0.99 | 104.58 | 106.77 | 104.58 | 110465 |
| 1732578000 | 105.55 | 2.13 | 2.06 | 104.15 | 106 | 104.15 | 181552 |
| 1732318800 | 103.42 | 1.43 | 1.40 | 103.19 | 104.055 | 102.95 | 95772 |
| 1732232400 | 101.99 | 2.34 | 2.35 | 99.65 | 102.89 | 99.51 | 111413 |
| 1732146000 | 99.65 | -0.34 | -0.34 | 100.195 | 100.6 | 99.385 | 100525 |
| 1732059600 | 99.99 | 0.1 | 0.10 | 99 | 100.53 | 98.355 | 165543 |
| 1731973200 | 99.89 | -0.58 | -0.58 | 100.17 | 101.02 | 99.365 | 131473 |
| 1731714000 | 100.47 | -0.25 | -0.25 | 101.55 | 101.57 | 99.72 | 127441 |
| 1731627600 | 100.72 | 0.48 | 0.48 | 101.03 | 102.69 | 100.18 | 180995 |
| 1731541200 | 100.24 | -2 | -1.96 | 102.89 | 103.01 | 99.46 | 209828 |
| 1731454800 | 102.24 | -2.77 | -2.64 | 104.72 | 104.875 | 102.0212 | 192834 |
| 1731368400 | 105.01 | 1.13 | 1.09 | 105.39 | 106.285 | 104.46 | 129713 |
| 1731109200 | 103.88 | 1.68 | 1.64 | 102.77 | 104.16 | 102.14 | 196685 |
| 1731022800 | 102.2 | -0.1 | -0.10 | 102.24 | 102.985 | 99.9 | 221641 |
| 1730936400 | 102.3 | 1.17 | 1.16 | 107.16 | 108.76 | 101.48 | 464807 |
| 1730850000 | 101.13 | 3.17 | 3.24 | 98.36 | 101.36 | 98.175 | 347436 |
| 1730763600 | 97.96 | -0.08 | -0.08 | 97.36 | 99.08 | 96.95 | 175274 |
| 1730500800 | 98.04 | -0.73 | -0.74 | 99.93 | 99.93 | 97.66 | 197315 |
| 1730414400 | 98.77 | -2.19 | -2.17 | 100.96 | 101.1 | 98.74 | 118997 |
| 1730328000 | 100.96 | 0.18 | 0.18 | 100.87 | 102.49 | 100.14 | 172895 |
| 1730241600 | 100.78 | 0.18 | 0.18 | 100.42 | 100.965 | 99.77 | 183157 |
| 1730155200 | 100.6 | 0.61 | 0.61 | 101.26 | 101.64 | 100.36 | 244586 |
| 1729896000 | 99.99 | -0.47 | -0.47 | 101.07 | 101.87 | 99.89 | 209568 |
| 1729809600 | 100.46 | -0.39 | -0.39 | 100.85 | 101.11 | 100.135 | 261579 |
| 1729723200 | 100.85 | -2.59 | -2.50 | 103.14 | 103.55 | 100.52 | 487631 |
| 1729636800 | 103.44 | -1.41 | -1.34 | 104.75 | 105.39 | 102.765 | 207370 |
| 1729550400 | 104.85 | -1.63 | -1.53 | 106.05 | 106.5 | 103.8 | 352706 |
| 1729291200 | 106.48 | 1.13 | 1.07 | 105.7 | 107.2125 | 104.32 | 431611 |
| 1729204800 | 105.35 | 4.18 | 4.13 | 104.97 | 110.67 | 101.809 | 829791 |
| 1729118400 | 101.17 | 2.97 | 3.02 | 99.19 | 102.19 | 98.6 | 372707 |
| 1729032000 | 98.2 | 1.67 | 1.73 | 97 | 99.16 | 96.84 | 140296 |
| 1728945600 | 96.53 | 2.71 | 2.89 | 93.95 | 96.56 | 93.38 | 135093 |
| 1728686400 | 93.82 | 1.99 | 2.17 | 92.24 | 94.29 | 92.24 | 143618 |
| 1728600000 | 91.83 | -0.67 | -0.72 | 91.68 | 91.85 | 90.72 | 205006 |
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
