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 | -2 | -1.93162062971 | 103.54 | 107.96 | 100.925 | 645987 | 104.46175514 | CS |
| 4 | 6.45 | 6.78304763908 | 95.09 | 107.96 | 93.2296 | 395668 | 102.65824568 | CS |
| 12 | 9.02 | 9.74924340683 | 92.52 | 107.96 | 84.7 | 387207 | 96.04885816 | CS |
| 26 | 31.71 | 45.4102821137 | 69.83 | 107.96 | 66.51 | 373634 | 85.88374159 | CS |
| 52 | 38.71 | 61.6106955276 | 62.83 | 107.96 | 61.5 | 379752 | 78.66133091 | CS |
| 156 | 66.54 | 190.114285714 | 35 | 107.96 | 33.6712 | 488846 | 63.78997342 | CS |
| 260 | 66.54 | 190.114285714 | 35 | 107.96 | 33.6712 | 488846 | 63.78997342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 105.16 | -0.57 | -0.54 | 105.615 | 107.96 | 105.085 | 980002 |
| 1733960400 | 105.73 | 2.92 | 2.84 | 103.9 | 107.23 | 103.28 | 791864 |
| 1733874000 | 102.81 | 0.47 | 0.46 | 101.39 | 103.83 | 101.39 | 321614 |
| 1733787600 | 102.34 | -3 | -2.85 | 106.27 | 107.72 | 100.925 | 697619 |
| 1733528400 | 105.34 | 2.33 | 2.26 | 103.92 | 105.74 | 102.205 | 406914 |
| 1733442000 | 103.01 | -0.58 | -0.56 | 103.265 | 104.27 | 102.39 | 206007 |
| 1733355600 | 103.59 | 0.07 | 0.07 | 102.82 | 104.04 | 101.75 | 224849 |
| 1733269200 | 103.52 | 1.14 | 1.11 | 103.05 | 103.6 | 101.87 | 273235 |
| 1733182800 | 102.38 | -1.12 | -1.08 | 103.326 | 103.8775 | 102.1914 | 288753 |
| 1732917840 | 103.5 | 0.75 | 0.73 | 104.54 | 104.54 | 103.1 | 129233 |
| 1732750800 | 102.75 | -1.83 | -1.75 | 104.99 | 105.63 | 102.28 | 250646 |
| 1732664400 | 104.58 | 0.52 | 0.50 | 102.67 | 104.66 | 101.95 | 325475 |
| 1732578000 | 104.06 | 1.41 | 1.37 | 102.58 | 105.44 | 101.5 | 612493 |
| 1732318800 | 102.65 | 2.13 | 2.12 | 100.49 | 102.775 | 100.165 | 453890 |
| 1732232400 | 100.52 | 2.22 | 2.26 | 99.59 | 100.915 | 98.71 | 281704 |
| 1732146000 | 98.3 | 0.65 | 0.67 | 98.14 | 98.68 | 96.9 | 329420 |
| 1732059600 | 97.65 | 2.18 | 2.28 | 94.96 | 97.74 | 94.715 | 315046 |
| 1731973200 | 95.47 | 1.22 | 1.29 | 94.59 | 96.48 | 93.37 | 331604 |
| 1731714000 | 94.25 | -0.42 | -0.44 | 94.6 | 95.5 | 93.2296 | 203851 |
| 1731627600 | 94.67 | -0.71 | -0.74 | 95.32 | 96.3 | 93.68 | 345469 |
| 1731541200 | 95.38 | -1.13 | -1.17 | 97.3 | 98 | 95.16 | 388647 |
| 1731454800 | 96.51 | -2.43 | -2.46 | 98.8 | 99.72 | 96.5 | 433175 |
| 1731368400 | 98.94 | -2.16 | -2.14 | 102.005 | 102.72 | 98.57 | 414414 |
| 1731109200 | 101.1 | 0.02 | 0.02 | 101.1 | 103.3323 | 100.735 | 315004 |
| 1731022800 | 101.08 | 0.55 | 0.55 | 100.1416 | 101.955 | 98.36 | 395450 |
| 1730936400 | 100.53 | 8.87 | 9.68 | 99.53 | 103.14 | 97.01 | 823710 |
| 1730850000 | 91.66 | 2.43 | 2.72 | 89.3 | 92.13 | 88.7625 | 609480 |
| 1730763600 | 89.23 | -8.24 | -8.45 | 91.14 | 92.95 | 84.7 | 1066085 |
| 1730500800 | 97.47 | 0.15 | 0.15 | 98.09 | 99.24 | 96.61 | 578108 |
| 1730414400 | 97.32 | -1.76 | -1.78 | 97.8973 | 99 | 96.88 | 386885 |
| 1730328000 | 99.08 | 2.67 | 2.77 | 96.8486 | 99.54 | 96.3286 | 397425 |
| 1730241600 | 96.41 | 0.66 | 0.69 | 93.9 | 96.44 | 93.65 | 240519 |
| 1730155200 | 95.75 | 2.3 | 2.46 | 94.5806 | 95.86 | 94.03 | 247189 |
| 1729896000 | 93.45 | 0.8 | 0.86 | 93.5 | 94.69 | 92.55 | 249583 |
| 1729809600 | 92.65 | 1.15 | 1.26 | 91.42 | 93.126 | 90.7 | 270329 |
| 1729723200 | 91.5 | -1.08 | -1.17 | 92.165 | 92.91 | 89.99 | 208932 |
| 1729636800 | 92.58 | -2.36 | -2.49 | 94.53 | 94.53 | 92.33 | 253156 |
| 1729550400 | 94.94 | 1.5 | 1.61 | 94.12 | 95.85 | 93.45 | 292511 |
| 1729291200 | 93.44 | -0.85 | -0.90 | 94.53 | 94.53 | 93.11 | 209905 |
| 1729204800 | 94.29 | 1.13 | 1.21 | 93.35 | 95.06 | 93.015 | 282218 |
| 1729118400 | 93.16 | 2.14 | 2.35 | 91.55 | 93.53 | 91.29 | 365511 |
| 1729032000 | 91.02 | 0.38 | 0.42 | 90.63 | 93.37 | 90.625 | 291757 |
| 1728945600 | 90.64 | 0.96 | 1.07 | 89.92 | 90.89 | 89.5 | 150605 |
| 1728686400 | 89.68 | 2.18 | 2.49 | 87.02 | 89.76 | 87.02 | 235351 |
| 1728600000 | 87.5 | -1.44 | -1.62 | 86.31 | 88.052 | 85.79 | 281391 |
| 1728513600 | 88.94 | 0.76 | 0.86 | 88.37 | 90.625 | 88.275 | 317869 |
| 1728427200 | 88.18 | 0.3 | 0.34 | 87.54 | 89.39 | 87.54 | 225051 |
| 1728340800 | 87.88 | -1.08 | -1.21 | 88.12 | 88.73 | 87.53 | 270923 |
| 1728081600 | 88.96 | 0.57 | 0.64 | 89.793 | 90.58 | 88.72 | 207393 |
| 1727995200 | 88.39 | 0.25 | 0.28 | 88.09 | 88.59 | 87.42 | 214939 |
| 1727908800 | 88.14 | -0.35 | -0.40 | 88.125 | 89.36 | 87.91 | 316440 |
| 1727822400 | 88.49 | -0.9 | -1.01 | 89.09 | 89.28 | 87.14 | 298892 |
| 1727735520 | 89.39 | 0.32 | 0.36 | 88.47 | 89.645 | 88.11 | 415753 |
| 1727476800 | 89.07 | -0.06 | -0.07 | 89.44 | 90.08 | 88.35 | 565985 |
| 1727390400 | 89.13 | 0.14 | 0.16 | 90.58 | 91.38 | 88.88 | 362771 |
| 1727304000 | 88.99 | 0.04 | 0.04 | 89.39 | 89.85 | 88.55 | 369441 |
| 1727217600 | 88.95 | -0.05 | -0.06 | 89.66 | 89.74 | 88.25 | 413446 |
| 1727131200 | 89 | -1.76 | -1.94 | 90.82 | 91.38 | 87.54 | 470605 |
| 1726872000 | 90.76 | -0.75 | -0.82 | 92.52 | 93.77 | 90.19 | 1045092 |
| 1726785600 | 91.51 | 2.15 | 2.41 | 91.88 | 92.275 | 90.304 | 544263 |
| 1726699200 | 89.36 | 0.12 | 0.13 | 89.24 | 91.5 | 88.345 | 487083 |
| 1726612800 | 89.24 | 1.62 | 1.85 | 88.27 | 89.5 | 86.61 | 865159 |
| 1726526400 | 87.62 | 3.63 | 4.32 | 84.83 | 88.24 | 84.28 | 457920 |
| 1726267200 | 83.99 | 1.99 | 2.43 | 82.795 | 84.52 | 82.67 | 333240 |
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
