We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -1.59913666242 | 101.93 | 102.17 | 97.74 | 2689769 | 100.04084136 | CS |
| 4 | -5.86 | -5.51996985682 | 106.16 | 107.57 | 95.8704 | 2904071 | 101.34786708 | CS |
| 12 | -28.38 | -22.0547093565 | 128.68 | 139.34 | 95.8704 | 2832639 | 114.12606509 | CS |
| 26 | -33.9 | -25.260804769 | 134.2 | 159.75 | 95.8704 | 2820962 | 130.12172362 | CS |
| 52 | -81.48 | -44.8234129167 | 181.78 | 183.2 | 95.8704 | 2784420 | 134.55688998 | CS |
| 156 | -231.97 | -69.8137057213 | 332.27 | 374.2 | 95.8704 | 2005541 | 198.45816182 | CS |
| 260 | -88.22 | -46.7960959049 | 188.52 | 374.2 | 95.8704 | 1811100 | 205.52590546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 99.44 | -1.29 | -1.28 | 98.54 | 99.75 | 97.74 | 3140454 |
| 1722292800 | 100.73 | 0.01 | 0.01 | 100.78 | 101.15 | 98.4 | 2286522 |
| 1722033600 | 100.72 | 0.82 | 0.82 | 100.9 | 102.17 | 99.42 | 2045704 |
| 1721947200 | 99.9 | 0.1 | 0.10 | 99.37 | 101.72 | 99.13 | 3610880 |
| 1721860800 | 99.8 | -0.16 | -0.16 | 101.93 | 102 | 98.985 | 2365283 |
| 1721774400 | 99.96 | -1.21 | -1.20 | 100.43 | 101.21 | 99.37 | 2543209 |
| 1721688000 | 101.17 | 1.99 | 2.01 | 98.89 | 101.97 | 97.59 | 2623373 |
| 1721428800 | 99.18 | 2.28 | 2.35 | 96.87 | 99.24 | 95.8704 | 3665525 |
| 1721342400 | 96.9 | -3.78 | -3.75 | 101.24 | 101.73 | 96.75 | 4412933 |
| 1721256000 | 100.68 | -0.31 | -0.31 | 101.39 | 102.955 | 100.23 | 2205575 |
| 1721169600 | 100.99 | -0.05 | -0.05 | 101.04 | 102.39 | 100.28 | 2783391 |
| 1721083200 | 101.04 | -2.32 | -2.24 | 102.33 | 103.05 | 99.8 | 3378322 |
| 1720824000 | 103.36 | 1.75 | 1.72 | 103.02 | 104.5 | 102.501 | 3050638 |
| 1720737600 | 101.61 | -0.6 | -0.59 | 103.89 | 105.59 | 101.35 | 4195034 |
| 1720651200 | 102.21 | -2 | -1.92 | 103.4 | 104.26 | 101.95 | 3301938 |
| 1720564800 | 104.21 | -2.29 | -2.15 | 105.92 | 106.0299 | 103.58 | 2691371 |
| 1720478400 | 106.5 | 0.15 | 0.14 | 106.59 | 107.29 | 105.49 | 2120781 |
| 1720219200 | 106.35 | -0.09 | -0.08 | 106.75 | 107.57 | 104.96 | 3073768 |
| 1720040640 | 106.44 | 0.57 | 0.54 | 106.16 | 106.8 | 105.77 | 1682649 |
| 1719960000 | 105.87 | 0.49 | 0.46 | 105.66 | 107.275 | 104.48 | 1737931 |
| 1719873600 | 105.38 | -1.02 | -0.96 | 108.37 | 108.51 | 104.8 | 2995287 |
| 1719614400 | 106.4 | -4.46 | -4.02 | 110 | 110.185 | 104.0101 | 7457319 |
| 1719528000 | 110.86 | -2.36 | -2.08 | 113 | 113.475 | 109.93 | 2746080 |
| 1719441600 | 113.22 | -0.66 | -0.58 | 113.01 | 113.8525 | 112.12 | 1922353 |
| 1719355200 | 113.88 | -1.25 | -1.09 | 114.86 | 115.8 | 112.4 | 2623991 |
| 1719268800 | 115.13 | 1.28 | 1.12 | 113.85 | 115.82 | 113.76 | 2684388 |
| 1719009600 | 113.85 | 1.15 | 1.02 | 113.82 | 114.39 | 113.14 | 5164534 |
| 1718923200 | 112.7 | 1.91 | 1.72 | 110.42 | 112.77 | 109.82 | 3118468 |
| 1718750400 | 110.79 | -4.09 | -3.56 | 113.13 | 115.36 | 110.39 | 3004429 |
| 1718664000 | 114.88 | 0.98 | 0.86 | 113.27 | 115.38 | 112.6515 | 1712186 |
| 1718404800 | 113.9 | -0.19 | -0.17 | 113.4 | 114.94 | 113.05 | 2781908 |
| 1718318400 | 114.09 | 0.07 | 0.06 | 114.39 | 115.9 | 113.56 | 3297571 |
| 1718232000 | 114.02 | -3.58 | -3.04 | 119.05 | 119.46 | 113.895 | 3037637 |
| 1718145600 | 117.6 | -1.21 | -1.02 | 118.34 | 118.34 | 116.04 | 2487152 |
| 1718059200 | 118.81 | -1.66 | -1.38 | 120.1 | 120.19 | 118.64 | 2406682 |
| 1717800000 | 120.47 | -3.04 | -2.46 | 121.28 | 122.26 | 120.2 | 2142803 |
| 1717713600 | 123.51 | 0.55 | 0.45 | 122.88 | 124.73 | 122.6 | 1333487 |
| 1717627200 | 122.96 | -0.58 | -0.47 | 122.87 | 123.69 | 122.1 | 3054600 |
| 1717540800 | 123.54 | -0.68 | -0.55 | 123.6 | 124.92 | 122.96 | 2603389 |
| 1717454400 | 124.22 | 0.86 | 0.70 | 124.83 | 125.9 | 122.74 | 1702324 |
| 1717195200 | 123.36 | 1.97 | 1.62 | 121.72 | 123.46 | 121.06 | 2969062 |
| 1717108800 | 121.39 | -0.16 | -0.13 | 121.28 | 121.82 | 119.9602 | 2913937 |
| 1717022400 | 121.55 | -4.51 | -3.58 | 124.18 | 124.67 | 121.53 | 3321786 |
| 1716936000 | 126.06 | 0 | 0.00 | 126.33 | 127.05 | 124.8 | 2676104 |
| 1716590400 | 126.06 | -0.07 | -0.06 | 127.18 | 127.27 | 125.805 | 2202830 |
| 1716504000 | 126.13 | -4.64 | -3.55 | 131 | 131 | 125.93 | 4466574 |
| 1716417600 | 130.77 | -1.95 | -1.47 | 132 | 133.13999 | 130.22 | 2268625 |
| 1716331200 | 132.72 | 1.58 | 1.20 | 130.5 | 133.13999 | 130.01 | 2690478 |
| 1716244800 | 131.13999 | -3.61 | -2.68 | 134.44999 | 134.63 | 130.97999 | 3543783 |
| 1715985600 | 134.75 | -3.49 | -2.52 | 138.09 | 138.16999 | 134.47 | 2911746 |
| 1715899200 | 138.24 | 2.24 | 1.65 | 136.03 | 139.34 | 135.3638 | 2618668 |
| 1715812800 | 136 | 1.94 | 1.45 | 135.34 | 136.61 | 134.9 | 1801568 |
| 1715726400 | 134.06 | -0.65 | -0.48 | 135.56 | 136.93 | 133.63999 | 3701302 |
| 1715640000 | 134.71 | 2.71 | 2.05 | 132.99 | 134.78 | 132.31 | 1836499 |
| 1715380800 | 132 | 0.34 | 0.26 | 131.29 | 132.66 | 129.5 | 1772551 |
| 1715294400 | 131.66 | 2.13 | 1.64 | 130.3 | 132.05 | 128.59 | 1591732 |
| 1715208000 | 129.53 | 0.04 | 0.03 | 128.68 | 129.63999 | 126.61 | 2981320 |
| 1715121600 | 129.49 | -0.59 | -0.45 | 130 | 130.615 | 128.51 | 3268751 |
| 1715035200 | 130.08 | -2.86 | -2.15 | 133 | 133.495 | 128.85 | 3473569 |
| 1714776000 | 132.94 | -2 | -1.48 | 135.01 | 136.18 | 130.47 | 3791307 |
| 1714689600 | 134.94 | 7.57 | 5.94 | 130.58 | 134.97 | 129.65 | 4842345 |
| 1714603200 | 127.37 | -19.34 | -13.18 | 140.41 | 141 | 124.03 | 11758588 |
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
