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 | 3.45 | 3.44105326152 | 100.26 | 103.84 | 98 | 148379 | 100.89585155 | CS |
| 4 | 3.75 | 3.75150060024 | 99.96 | 103.84 | 88.535 | 230082 | 97.39138862 | CS |
| 12 | -0.29 | -0.278846153846 | 104 | 104 | 88.535 | 260372 | 96.42126717 | CS |
| 26 | 9.69 | 10.3063178047 | 94.02 | 114.77 | 88.535 | 265261 | 101.29298675 | CS |
| 52 | 34.69 | 50.2607939728 | 69.02 | 114.77 | 61.43 | 249734 | 90.06183608 | CS |
| 156 | 53.71 | 107.42 | 50 | 114.77 | 32.12 | 300223 | 63.753318 | CS |
| 260 | 53.71 | 107.42 | 50 | 114.77 | 32.12 | 300223 | 63.753318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 103.71 | 3.11 | 3.09 | 101.51 | 103.84 | 100.27 | 164176 |
| 1724366400 | 100.6 | 0.06 | 0.06 | 100.61 | 101.18 | 99.47 | 102800 |
| 1724280000 | 100.54 | 1.92 | 1.95 | 99.05 | 100.75 | 98 | 169734 |
| 1724193600 | 98.62 | -2.17 | -2.15 | 100.64 | 101.12 | 98.36 | 156174 |
| 1724107200 | 100.79 | 0.6 | 0.60 | 100.26 | 101.03 | 99.74 | 149012 |
| 1723848000 | 100.19 | 0.63 | 0.63 | 99.08 | 100.87 | 99.08 | 219428 |
| 1723761600 | 99.56 | 1.96 | 2.01 | 99.73 | 100.38 | 98.27 | 205176 |
| 1723675200 | 97.6 | 2.54 | 2.67 | 95.97 | 98.1 | 95.3 | 285436 |
| 1723588800 | 95.06 | 1.04 | 1.11 | 94.26 | 95.4 | 93.69 | 153169 |
| 1723502400 | 94.02 | -0.6 | -0.63 | 94.25 | 95.175 | 93.69 | 138267 |
| 1723243200 | 94.62 | -0.13 | -0.14 | 95.1 | 95.1 | 93.13 | 112051 |
| 1723156800 | 94.75 | 1.74 | 1.87 | 94.72 | 95.91 | 93.96 | 178176 |
| 1723070400 | 93.01 | -1.5 | -1.59 | 95.66 | 97.19 | 92.86 | 216226 |
| 1722984000 | 94.51 | 1.67 | 1.80 | 92.95 | 96.84 | 92.465 | 188963 |
| 1722897600 | 92.84 | -3.15 | -3.28 | 90.13 | 93.61 | 89.66 | 470287 |
| 1722638400 | 95.99 | -2.25 | -2.29 | 97.88 | 97.88 | 88.535 | 575153 |
| 1722552000 | 98.24 | -3.36 | -3.31 | 101 | 102.31 | 97.935 | 448077 |
| 1722465600 | 101.6 | 1.43 | 1.43 | 100.73 | 103.465 | 99.7 | 240062 |
| 1722379200 | 100.17 | 1.23 | 1.24 | 99.95 | 100.78 | 98.9801 | 218578 |
| 1722292800 | 98.94 | -1.03 | -1.03 | 99.96 | 100.71 | 98.74 | 210697 |
| 1722033600 | 99.97 | 0.55 | 0.55 | 100.52 | 101.15 | 99.3 | 278582 |
| 1721947200 | 99.42 | 1.39 | 1.42 | 97.83 | 101.02 | 97.06 | 221490 |
| 1721860800 | 98.03 | -3.45 | -3.40 | 101.16 | 101.16 | 97.87 | 216341 |
| 1721774400 | 101.48 | 0.69 | 0.68 | 99.96 | 101.95 | 99.57 | 157208 |
| 1721688000 | 100.79 | 3.01 | 3.08 | 99.66 | 100.91 | 97.42 | 291607 |
| 1721428800 | 97.78 | -0.29 | -0.30 | 98.04 | 98.53 | 96.14 | 181642 |
| 1721342400 | 98.07 | -1.9 | -1.90 | 99.31 | 102.14 | 97.83 | 237068 |
| 1721256000 | 99.97 | -3.35 | -3.24 | 102.35 | 103.64 | 99.85 | 244957 |
| 1721169600 | 103.32 | 3.76 | 3.78 | 99.83 | 103.41 | 99.53 | 224438 |
| 1721083200 | 99.56 | 3.75 | 3.91 | 96.4 | 100.17 | 96.185 | 346666 |
| 1720824000 | 95.81 | 0.08 | 0.08 | 96.79 | 97.545 | 95.8 | 173550 |
| 1720737600 | 95.73 | 2.55 | 2.74 | 94.03 | 96.21 | 94.03 | 173516 |
| 1720651200 | 93.18 | 1.11 | 1.21 | 91.82 | 93.48 | 91.78 | 176910 |
| 1720564800 | 92.07 | -0.28 | -0.30 | 92.45 | 93.21 | 91.77 | 183501 |
| 1720478400 | 92.35 | 0.37 | 0.40 | 92.64 | 93.16 | 91.82 | 241872 |
| 1720219200 | 91.98 | -1.24 | -1.33 | 93.06 | 93.92 | 90.82 | 363086 |
| 1720040640 | 93.22 | 0.62 | 0.67 | 93.02 | 94.265 | 92.67 | 195176 |
| 1719960000 | 92.6 | -0.16 | -0.17 | 93.01 | 93.65 | 92.06 | 262883 |
| 1719873600 | 92.76 | -2.07 | -2.18 | 95.19 | 95.67 | 92.65 | 175528 |
| 1719614400 | 94.83 | 0 | 0.00 | 94.83 | 94.83 | 94.83 | 0 |
| 1719528000 | 94.83 | -0.66 | -0.69 | 95.86 | 95.93 | 94.02 | 200342 |
| 1719441600 | 95.49 | 1.46 | 1.55 | 93.65 | 95.68 | 93.31 | 232826 |
| 1719355200 | 94.03 | -2.43 | -2.52 | 96.07 | 96.39 | 93.92 | 242936 |
| 1719268800 | 96.46 | -0.1 | -0.10 | 96.92 | 97.94 | 96.295 | 189605 |
| 1719009600 | 96.56 | 0.24 | 0.25 | 96.85 | 97.38 | 95.355 | 615746 |
| 1718923200 | 96.32 | 0.89 | 0.93 | 96.02 | 97.11 | 95.14 | 270012 |
| 1718750400 | 95.43 | 1.51 | 1.61 | 94.02 | 95.85 | 93.98 | 285282 |
| 1718664000 | 93.92 | 1.92 | 2.09 | 92.13 | 94.51 | 91.835 | 296708 |
| 1718404800 | 92 | -4.38 | -4.54 | 94.74 | 95.37 | 89.43 | 484267 |
| 1718318400 | 96.38 | -2.06 | -2.09 | 98.44 | 98.82 | 95.815 | 355642 |
| 1718232000 | 98.44 | 2.91 | 3.05 | 97.17 | 99.41 | 97.17 | 283932 |
| 1718145600 | 95.53 | -0.11 | -0.12 | 94.89 | 96.03 | 94.06 | 349917 |
| 1718059200 | 95.64 | 2.28 | 2.44 | 92.56 | 95.66 | 92.34 | 489546 |
| 1717800000 | 93.36 | -0.9 | -0.95 | 94 | 95.09 | 93.32 | 157654 |
| 1717713600 | 94.26 | -1.27 | -1.33 | 95.4 | 95.93 | 93.92 | 368347 |
| 1717627200 | 95.53 | 0.16 | 0.17 | 96.48 | 96.59 | 95.48 | 244398 |
| 1717540800 | 95.37 | -1.79 | -1.84 | 96.17 | 97.01 | 94.6675 | 542652 |
| 1717454400 | 97.16 | -5.66 | -5.50 | 104 | 104 | 96.82 | 283705 |
| 1717195200 | 102.82 | 0.54 | 0.53 | 102.67 | 102.85 | 100.33 | 527351 |
| 1717108800 | 102.28 | 1.78 | 1.77 | 101.22 | 102.68 | 100.63 | 207371 |
| 1717022400 | 100.5 | -1.08 | -1.06 | 100.57 | 101.55 | 99.99 | 301902 |
| 1716936000 | 101.58 | -2.11 | -2.03 | 104.04 | 104.04 | 100.095 | 303129 |
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
