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 | 0.887311446318 | 112.7 | 115.435 | 108.4 | 22157393 | 112.09856865 | CS |
| 4 | 17.11 | 17.7140490734 | 96.59 | 115.435 | 94.83 | 11762853 | 104.74860107 | CS |
| 12 | 23.41 | 25.9275667294 | 90.29 | 115.435 | 86.59 | 9392148 | 98.00295199 | CS |
| 26 | 10.76 | 10.4526908879 | 102.94 | 115.435 | 83.91 | 10010122 | 96.23365475 | CS |
| 52 | 18.94 | 19.9873364289 | 94.76 | 123.74 | 83.91 | 10905252 | 100.27908111 | CS |
| 156 | -39.64 | -25.8510499543 | 153.34 | 160.32 | 78.7309 | 12266833 | 103.86496672 | CS |
| 260 | -33.46 | -22.7371568361 | 147.16 | 203.02 | 78.7309 | 12225262 | 119.77710103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 114.26 | 1.84 | 1.64 | 112.2 | 114.37 | 111.47 | 9313723 |
| 1732059600 | 112.42 | -1.12 | -0.99 | 112.26 | 112.5 | 110.82 | 12156850 |
| 1731973200 | 113.54 | -1.54 | -1.34 | 113.75 | 115.435 | 112.89 | 14225887 |
| 1731714000 | 115.08 | 5.96 | 5.46 | 110.25 | 115.19 | 110.25 | 31999524 |
| 1731627600 | 109.12 | 6.4 | 6.23 | 110.62 | 114.81 | 108.4 | 47398735 |
| 1731541200 | 102.72 | 1.73 | 1.71 | 100.99 | 103.2 | 100.35 | 17685676 |
| 1731454800 | 100.99 | 0.13 | 0.13 | 100.51 | 101.29 | 99.5 | 9351994 |
| 1731368400 | 100.86 | 1.84 | 1.86 | 99 | 100.9 | 99 | 9130646 |
| 1731109200 | 99.02 | 0.09 | 0.09 | 98.73 | 99.26 | 97.61 | 7977856 |
| 1731022800 | 98.93 | 0.04 | 0.04 | 99.08 | 99.52 | 98.13 | 7792613 |
| 1730936400 | 98.89 | 2.26 | 2.34 | 98.47 | 99.55 | 98.21 | 11179471 |
| 1730850000 | 96.63 | 0.84 | 0.88 | 95.64 | 96.67 | 95.25 | 6506975 |
| 1730763600 | 95.79 | -0.02 | -0.02 | 95.68 | 96.0188 | 95.03 | 6041642 |
| 1730500800 | 95.81 | -0.39 | -0.41 | 96.27 | 96.39 | 94.83 | 7895785 |
| 1730414400 | 96.2 | 1.12 | 1.18 | 95.28 | 96.63 | 95 | 8156540 |
| 1730328000 | 95.08 | -1.05 | -1.09 | 95.57 | 96.71 | 94.94 | 7686043 |
| 1730241600 | 96.13 | -0.07 | -0.07 | 96.27 | 96.62 | 95.675 | 6807973 |
| 1730155200 | 96.2 | 1.17 | 1.23 | 95.3 | 96.685 | 95.21 | 8136347 |
| 1729896000 | 95.03 | -0.37 | -0.39 | 95.96 | 96.853632 | 95.01 | 7132242 |
| 1729809600 | 95.4 | -0.84 | -0.87 | 96.59 | 96.8 | 95.2515 | 4988038 |
| 1729723200 | 96.24 | -0.5 | -0.52 | 97.03 | 97.1378 | 95.985 | 5364144 |
| 1729636800 | 96.74 | 0.12 | 0.12 | 96.45 | 97.255 | 96.2 | 5336757 |
| 1729550400 | 96.62 | -0.66 | -0.68 | 97.1 | 97.45 | 95.95 | 8178966 |
| 1729291200 | 97.28 | 0.74 | 0.77 | 97.01 | 97.54 | 96.05 | 8599319 |
| 1729204800 | 96.54 | -0.21 | -0.22 | 96.66 | 97.33 | 95.61 | 9381161 |
| 1729118400 | 96.75 | 2.53 | 2.69 | 93.78 | 96.79 | 93.63 | 9930267 |
| 1729032000 | 94.22 | -0.75 | -0.79 | 95.24 | 95.65 | 93.68 | 6527510 |
| 1728945600 | 94.97 | 0.84 | 0.89 | 94.18 | 95.19 | 93.8 | 6258966 |
| 1728686400 | 94.13 | 1.14 | 1.23 | 92.83 | 94.61 | 92.78 | 8082941 |
| 1728600000 | 92.99 | -0.61 | -0.65 | 93.62 | 93.88 | 92.69 | 6690445 |
| 1728513600 | 93.6 | 1.09 | 1.18 | 91.86 | 94.01 | 91.46 | 8649142 |
| 1728427200 | 92.51 | 0.12 | 0.13 | 92.36 | 93.74 | 91.69 | 10188546 |
| 1728340800 | 92.39 | -2.76 | -2.90 | 95.04 | 95.14 | 91.76 | 11027265 |
| 1728081600 | 95.15 | 1.52 | 1.62 | 94.29 | 95.34 | 93.89 | 6309776 |
| 1727995200 | 93.63 | -0.52 | -0.55 | 93.52 | 94.09 | 93.1306 | 6169621 |
| 1727908800 | 94.15 | 0.1 | 0.11 | 93.59 | 94.58 | 93.58 | 6143104 |
| 1727822400 | 94.05 | -2.14 | -2.22 | 95.19 | 95.85 | 93.3201 | 10096383 |
| 1727736000 | 96.19 | 0.18 | 0.19 | 97.08 | 97.57 | 95.44 | 7979815 |
| 1727476800 | 96.01 | 0.81 | 0.85 | 95.45 | 96.9 | 95.28 | 10107514 |
| 1727390400 | 95.2 | 1.28 | 1.36 | 94.45 | 95.785 | 94.175 | 10052189 |
| 1727304000 | 93.92 | 0.23 | 0.25 | 93.64 | 94.44 | 93.352 | 8402102 |
| 1727217600 | 93.69 | 0.72 | 0.77 | 93.18 | 93.79 | 92.46 | 7850030 |
| 1727131200 | 92.97 | -0.78 | -0.83 | 93.67 | 93.7 | 92.16 | 7335591 |
| 1726872000 | 93.75 | 0.3 | 0.32 | 93.06 | 94.01 | 92.82 | 19239937 |
| 1726785600 | 93.45 | -0.13 | -0.14 | 94.82 | 95.29 | 93.32 | 10908304 |
| 1726699200 | 93.58 | 0.72 | 0.78 | 93.65 | 94.07 | 92.69 | 10283621 |
| 1726612800 | 92.86 | 1.01 | 1.10 | 92.46 | 93.25 | 92.17 | 8252740 |
| 1726526400 | 91.85 | 1.3 | 1.44 | 90.96 | 92.37 | 90.95 | 9020296 |
| 1726267200 | 90.55 | 1.25 | 1.40 | 89.55 | 90.72 | 89.39 | 7060361 |
| 1726180800 | 89.3 | 0.98 | 1.11 | 88.43 | 89.3289 | 88.18 | 7153956 |
| 1726094400 | 88.32 | -0.08 | -0.09 | 88.29 | 88.43 | 86.59 | 10757890 |
| 1726008000 | 88.4 | 0.06 | 0.07 | 88.39 | 88.89 | 87.98 | 6852913 |
| 1725921600 | 88.34 | 0.4 | 0.45 | 88.05 | 88.885 | 87.81 | 8726251 |
| 1725662400 | 87.94 | -0.71 | -0.80 | 88.67 | 89.09 | 87.72 | 7785593 |
| 1725576000 | 88.65 | -0.6 | -0.67 | 89.49 | 89.665 | 88.34 | 6198642 |
| 1725489600 | 89.25 | 0.12 | 0.13 | 88.89 | 90.0201 | 88.82 | 6311272 |
| 1725403200 | 89.13 | -1.25 | -1.38 | 89.76 | 90.4877 | 88.535 | 8429365 |
| 1725057600 | 90.38 | 0.57 | 0.63 | 90.13 | 90.45 | 89.4001 | 8399399 |
| 1724971200 | 89.81 | 0.32 | 0.36 | 90.29 | 90.7 | 89.63 | 6155859 |
| 1724884800 | 89.49 | -1.41 | -1.55 | 90.48 | 90.6247 | 88.76 | 8564491 |
| 1724798400 | 90.9 | -0.88 | -0.96 | 91.4 | 91.72 | 90.75 | 7242309 |
| 1724712000 | 91.78 | 1.22 | 1.35 | 90.64 | 91.8 | 90.64 | 8041334 |
| 1724452800 | 90.56 | 0.64 | 0.71 | 90.2 | 90.75 | 89.68 | 7346804 |
| 1724366400 | 89.92 | -0.8 | -0.88 | 90.97 | 91.3757 | 89.695 | 7604540 |
| 1724280000 | 90.72 | 0.98 | 1.09 | 90.23 | 90.78 | 89.43 | 7619405 |
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
