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 | -7.57 | -7.24055475849 | 104.55 | 106.89 | 93.1 | 2157771 | 98.96098489 | CS |
| 4 | -16.78 | -14.7503516174 | 113.76 | 126.24 | 93.1 | 1439079 | 109.89791356 | CS |
| 12 | -16.57 | -14.5926904447 | 113.55 | 126.74 | 93.1 | 1245547 | 112.36451278 | CS |
| 26 | -11.07 | -10.2452568255 | 108.05 | 135.67 | 93.1 | 1336748 | 113.50057656 | CS |
| 52 | -6.77 | -6.52530120482 | 103.75 | 135.67 | 76.3 | 1517390 | 102.42843662 | CS |
| 156 | -8.97 | -8.46625766871 | 105.95 | 145.89 | 59.9134 | 1314780 | 94.60558144 | CS |
| 260 | 54.96 | 130.794859591 | 42.02 | 145.89 | 24.36 | 1237228 | 82.36238663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 96.98 | 0.91 | 0.95 | 96.71 | 98.1 | 96.28 | 1547925 |
| 1719960000 | 96.07 | 0.8 | 0.84 | 94.18 | 96.11 | 93.1 | 2064911 |
| 1719873600 | 95.27 | -4.14 | -4.16 | 98 | 98.85 | 94.73 | 2394212 |
| 1719614400 | 99.41 | -1.31 | -1.30 | 100.36 | 101.64 | 98.69 | 4181015 |
| 1719528000 | 100.72 | -4.84 | -4.59 | 104.89 | 104.89 | 100.24 | 2628967 |
| 1719441600 | 105.56 | 0.61 | 0.58 | 104.55 | 106.89 | 104.015 | 1542993 |
| 1719355200 | 104.95 | -8.79 | -7.73 | 112.71 | 112.71 | 104.9 | 3284532 |
| 1719268800 | 113.74 | -0.92 | -0.80 | 114.81 | 115.99 | 113.15 | 1297016 |
| 1719009600 | 114.66 | -2.83 | -2.41 | 116.78 | 117.345 | 113.4401 | 1766091 |
| 1718923200 | 117.49 | -2.32 | -1.94 | 119.03 | 120.295 | 116.03 | 1274716 |
| 1718750400 | 119.81 | 1.32 | 1.11 | 118.38 | 120.25 | 117.11 | 793747 |
| 1718664000 | 118.49 | 0.29 | 0.25 | 117.37 | 119.92 | 117.17 | 942611 |
| 1718404800 | 118.2 | -3.16 | -2.60 | 119.46 | 120.5 | 116.7 | 1127706 |
| 1718318400 | 121.36 | -0.54 | -0.44 | 122.26 | 122.62 | 120.05 | 888635 |
| 1718232000 | 121.9 | 6.04 | 5.21 | 121.77 | 126.24 | 121.16 | 1124685 |
| 1718145600 | 115.86 | -0.08 | -0.07 | 115.35 | 116.79 | 113.46 | 784666 |
| 1718059200 | 115.94 | -1.01 | -0.86 | 115.2 | 117.42 | 114.96 | 749943 |
| 1717800000 | 116.95 | -2.72 | -2.27 | 117.1801 | 119.17 | 116.545 | 969304 |
| 1717713600 | 119.67 | -0.33 | -0.28 | 119.5 | 121.67 | 117.65 | 1052548 |
| 1717627200 | 120 | 6.8 | 6.01 | 113.76 | 120.14 | 113.61 | 1175014 |
| 1717540800 | 113.2 | -2.93 | -2.52 | 115.05 | 115.85 | 113.05 | 876947 |
| 1717454400 | 116.13 | -0.73 | -0.62 | 117.35 | 118.1699 | 114.7154 | 802988 |
| 1717195200 | 116.86 | 2.42 | 2.11 | 115.65 | 117.111 | 114.015 | 1051161 |
| 1717108800 | 114.44 | 2.85 | 2.55 | 112.47 | 116.13 | 111.76 | 1090451 |
| 1717022400 | 111.59 | -2.02 | -1.78 | 111.66 | 112.97 | 111.07 | 1203157 |
| 1716936000 | 113.61 | -0.43 | -0.38 | 114.57 | 115.14 | 113.46 | 879737 |
| 1716590400 | 114.04 | 1.82 | 1.62 | 112.71 | 114.99 | 111.84 | 883301 |
| 1716504000 | 112.22 | -2.76 | -2.40 | 115.43 | 115.585 | 111.58 | 939468 |
| 1716417600 | 114.98 | -1.85 | -1.58 | 116.69 | 117.66 | 114.37 | 749211 |
| 1716331200 | 116.83 | -0.96 | -0.82 | 117.44 | 117.96 | 115.66 | 764060 |
| 1716244800 | 117.79 | -1.15 | -0.97 | 118.59 | 118.745 | 116.62 | 734992 |
| 1715985600 | 118.94 | 0 | 0.00 | 119.67 | 119.67 | 118.0223 | 749419 |
| 1715899200 | 118.94 | -3.65 | -2.98 | 121.8 | 122.3899 | 118.58 | 1248268 |
| 1715812800 | 122.59 | -0.96 | -0.78 | 125.84 | 126.74 | 122.45 | 1090735 |
| 1715726400 | 123.55 | 0.98 | 0.80 | 124.29 | 126.47 | 122.86 | 1311608 |
| 1715640000 | 122.57 | 1.08 | 0.89 | 122.89 | 125.66 | 122.22 | 1022996 |
| 1715380800 | 121.49 | 1.48 | 1.23 | 120.02 | 121.69 | 119.8 | 994990 |
| 1715294400 | 120.01 | 4.66 | 4.04 | 115.76 | 120.06 | 115.415 | 820648 |
| 1715208000 | 115.35 | -1.56 | -1.33 | 115.91 | 116.03 | 113.83 | 800783 |
| 1715121600 | 116.91 | -0.06 | -0.05 | 117.99 | 119.77 | 116.86 | 1357050 |
| 1715035200 | 116.97 | 3.93 | 3.48 | 113.89 | 118.13 | 113.74 | 1401904 |
| 1714776000 | 113.04 | 0.28 | 0.25 | 116.71 | 118 | 109 | 2307069 |
| 1714689600 | 112.76 | 3.47 | 3.18 | 112.29 | 113.07 | 108.92 | 2182495 |
| 1714603200 | 109.29 | -1.04 | -0.94 | 110.1 | 111.89 | 106.7 | 1567608 |
| 1714516800 | 110.33 | -0.93 | -0.84 | 109.29 | 110.85 | 108.68 | 982868 |
| 1714430400 | 111.26 | 0.33 | 0.30 | 111.47 | 112.67 | 110.43 | 1181179 |
| 1714171200 | 110.93 | 2.87 | 2.66 | 108.64 | 111.69 | 108.01 | 1060235 |
| 1714084800 | 108.06 | -1.6 | -1.46 | 105.17 | 108.245 | 105.13 | 1147057 |
| 1713998400 | 109.66 | -0.31 | -0.28 | 109.62 | 111.5 | 108.3 | 1146215 |
| 1713912000 | 109.97 | 1.46 | 1.35 | 108.72 | 111.44 | 108.49 | 1217706 |
| 1713825600 | 108.51 | 0.41 | 0.38 | 109.25 | 109.27 | 106.56 | 1011195 |
| 1713566400 | 108.1 | -1.48 | -1.35 | 109.05 | 110.55 | 106.88 | 979163 |
| 1713480000 | 109.58 | 1.15 | 1.06 | 109.42 | 112.16 | 108.96 | 1289590 |
| 1713393600 | 108.43 | 0.29 | 0.27 | 109 | 110.29 | 107.95 | 1191148 |
| 1713307200 | 108.14 | -2.17 | -1.97 | 108.51 | 110.22 | 107.8 | 1432292 |
| 1713220800 | 110.31 | -2.12 | -1.89 | 113.82 | 114.3474 | 109.72 | 1257106 |
| 1712961600 | 112.43 | -2.26 | -1.97 | 113.08 | 114.02 | 112.04 | 1197929 |
| 1712875200 | 114.69 | 0.61 | 0.53 | 114.98 | 115.395 | 113.08 | 1188346 |
| 1712788800 | 114.08 | -8.67 | -7.06 | 115.47 | 116.81 | 113.21 | 1723413 |
| 1712702400 | 122.75 | 1.14 | 0.94 | 122.8 | 123.23 | 121.25 | 724297 |
| 1712616000 | 121.61 | 2.42 | 2.03 | 119.44 | 121.63 | 119 | 1045985 |
| 1712356800 | 119.19 | -0.21 | -0.18 | 118.6 | 120.16 | 118.15 | 1050941 |
| 1712270400 | 119.4 | -1.66 | -1.37 | 122.72 | 123 | 118.77 | 1001802 |
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
