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 | -2.72 | -2.43400447427 | 111.75 | 113.54 | 107.49 | 1064604 | 110.68614414 | CS |
| 4 | 5.66 | 5.47547644384 | 103.37 | 119.42 | 103.21 | 2541761 | 112.00670536 | CS |
| 12 | 29.55 | 37.1791645697 | 79.48 | 119.42 | 79.16 | 2828559 | 99.21036024 | CS |
| 26 | 26.38 | 31.9177253479 | 82.65 | 119.42 | 69.24 | 2521067 | 89.96658207 | CS |
| 52 | 27.6 | 33.894142208 | 81.43 | 119.42 | 66.24 | 3120700 | 88.3168676 | CS |
| 156 | -24.24 | -18.1886396038 | 133.27 | 134.875 | 37.37 | 4373867 | 71.6722697 | CS |
| 260 | 91.94 | 537.975424225 | 17.09 | 221.64 | 15.05 | 4365055 | 72.10495939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 109.03 | -1.58 | -1.43 | 108.42 | 109.4 | 107.49 | 1447992 |
| 1735342800 | 110.61 | -2 | -1.78 | 111.9 | 112.36 | 108.2103 | 1496484 |
| 1735256400 | 112.61 | 0.03 | 0.03 | 112.11 | 113.54 | 111.55 | 787362 |
| 1735077840 | 112.58 | 1 | 0.90 | 111.75 | 113.0999 | 111.64 | 526577 |
| 1734997200 | 111.58 | -1.11 | -0.99 | 112.16 | 113.27 | 110.53 | 1636035 |
| 1734738000 | 112.69 | 4.11 | 3.79 | 108 | 113.5 | 107.07 | 5114418 |
| 1734651600 | 108.58 | -0.52 | -0.48 | 110.37 | 111.13 | 107 | 3151980 |
| 1734565200 | 109.1 | -8.46 | -7.20 | 117.58 | 117.58 | 108.47 | 3928552 |
| 1734478800 | 117.56 | 2.91 | 2.54 | 118.23 | 119.42 | 116.0101 | 3870002 |
| 1734392400 | 114.65 | 1.05 | 0.92 | 113.9 | 115.43 | 112.17 | 2163231 |
| 1734133200 | 113.6 | -1.29 | -1.12 | 115.02 | 115.98 | 112.61 | 1930692 |
| 1734046800 | 114.89 | 0.38 | 0.33 | 112.58 | 115.12 | 111.33 | 1613530 |
| 1733960400 | 114.51 | 3.31 | 2.98 | 112.395 | 115.84 | 112 | 2596998 |
| 1733874000 | 111.2 | -2.67 | -2.34 | 112.7 | 113.87 | 109.73 | 2702765 |
| 1733787600 | 113.87 | 0.91 | 0.81 | 112.96 | 114.695 | 111.28 | 3197971 |
| 1733528400 | 112.96 | 2.5 | 2.26 | 111.28 | 113.7 | 110.35 | 2744897 |
| 1733442000 | 110.46 | -0.26 | -0.23 | 109.41 | 112.8399 | 108.61 | 3252303 |
| 1733355600 | 110.72 | 5.81 | 5.54 | 107 | 110.85 | 106.87 | 4433397 |
| 1733269200 | 104.91 | -0.14 | -0.13 | 103.37 | 105.8894 | 103.21 | 1698268 |
| 1733182800 | 105.05 | 5.22 | 5.23 | 106.27 | 108.617 | 104.61 | 4586422 |
| 1732917840 | 99.83 | 0.46 | 0.46 | 99.79 | 101.14 | 98.89 | 1042359 |
| 1732750800 | 99.37 | -2.86 | -2.80 | 101.88 | 101.88 | 98.58 | 2339839 |
| 1732664400 | 102.23 | -1.5 | -1.45 | 104 | 105 | 101.67 | 2361775 |
| 1732578000 | 103.73 | -0.5 | -0.48 | 106.27 | 106.75 | 103.0789 | 2794842 |
| 1732318800 | 104.23 | -0.01 | -0.01 | 104 | 105.94 | 102.87 | 3112499 |
| 1732232400 | 104.24 | 7.77 | 8.05 | 99.8 | 104.49 | 99.33 | 5689075 |
| 1732146000 | 96.47 | 0.1 | 0.10 | 96.56 | 96.96 | 93.16 | 2367385 |
| 1732059600 | 96.37 | 4.08 | 4.42 | 91.01 | 96.56 | 91.01 | 3553419 |
| 1731973200 | 92.29 | 2.52 | 2.81 | 89.83 | 92.9 | 89.55 | 3140135 |
| 1731714000 | 89.77 | -2.16 | -2.35 | 90.58 | 91.13 | 87.77 | 3373144 |
| 1731627600 | 91.93 | -2.23 | -2.37 | 94.7 | 95.45 | 91.06 | 2644061 |
| 1731541200 | 94.16 | 3.25 | 3.57 | 91.35 | 99.17 | 91.01 | 5785142 |
| 1731454800 | 90.91 | -2.32 | -2.49 | 92.89 | 93.9999 | 89.45 | 2520922 |
| 1731368400 | 93.23 | 1.98 | 2.17 | 91.25 | 95.36 | 90.8 | 5178963 |
| 1731109200 | 91.25 | -4.41 | -4.61 | 88 | 92.2 | 87.24 | 7775754 |
| 1731022800 | 95.66 | 3.15 | 3.41 | 94.27 | 97.5325 | 94.1101 | 7071874 |
| 1730936400 | 92.51 | 4.8 | 5.47 | 90.15 | 92.62 | 89.815 | 2924000 |
| 1730850000 | 87.71 | 1.22 | 1.41 | 86.57 | 88.15 | 86.425 | 1919928 |
| 1730763600 | 86.49 | -1.06 | -1.21 | 87 | 87.76 | 85.6 | 2016612 |
| 1730500800 | 87.55 | -0.16 | -0.18 | 88.73 | 88.73 | 86.2569 | 1963923 |
| 1730414400 | 87.71 | -2.14 | -2.38 | 88.52 | 88.79 | 87.1 | 2099825 |
| 1730328000 | 89.85 | 0.33 | 0.37 | 89.73 | 91.31 | 89.357 | 2401417 |
| 1730241600 | 89.52 | 1.58 | 1.80 | 88.4 | 89.63 | 87.33 | 1440043 |
| 1730155200 | 87.94 | -0.82 | -0.92 | 89.38 | 90.08 | 87.78 | 1391842 |
| 1729896000 | 88.76 | -0.81 | -0.90 | 90 | 90.65 | 88.47 | 1436685 |
| 1729809600 | 89.57 | 1.93 | 2.20 | 88.2 | 90.11 | 88 | 1760921 |
| 1729723200 | 87.64 | -0.82 | -0.93 | 88 | 88.8 | 86.9 | 2050890 |
| 1729636800 | 88.46 | -2.28 | -2.51 | 90.04 | 90.3799 | 87.8 | 1984816 |
| 1729550400 | 90.74 | -0.06 | -0.07 | 90.16 | 92.79 | 90.0053 | 1479225 |
| 1729291200 | 90.8 | 0.4 | 0.44 | 90.52 | 91.49 | 90.11 | 1628228 |
| 1729204800 | 90.4 | -0.94 | -1.03 | 92.05 | 92.16 | 90.17 | 1457698 |
| 1729118400 | 91.34 | -2.46 | -2.62 | 93.65 | 93.96 | 91.13 | 2080826 |
| 1729032000 | 93.8 | 0.05 | 0.05 | 94 | 94.9 | 92.57 | 2496640 |
| 1728945600 | 93.75 | 0.28 | 0.30 | 94.89 | 96.3 | 92.34 | 2794583 |
| 1728686400 | 93.47 | 1.01 | 1.09 | 92.94 | 94.31 | 92.1 | 3840968 |
| 1728600000 | 92.46 | 7.51 | 8.84 | 84.58 | 93.69 | 84.4801 | 8234286 |
| 1728513600 | 84.95 | 3.19 | 3.90 | 81.94 | 84.95 | 81.63 | 1839389 |
| 1728427200 | 81.76 | 1.27 | 1.58 | 79.48 | 81.84 | 79.16 | 1182611 |
| 1728340800 | 80.49 | -2.94 | -3.52 | 83.15 | 83.25 | 80.47 | 1654566 |
| 1728081600 | 83.43 | 4 | 5.04 | 80 | 83.46 | 79.5 | 2517216 |
| 1727995200 | 79.43 | 0.09 | 0.11 | 79.04 | 79.87 | 78.1 | 1531245 |
| 1727908800 | 79.34 | 1.23 | 1.57 | 78.87 | 79.8 | 77.8 | 2503571 |
| 1727822400 | 78.11 | -2.78 | -3.44 | 80.05 | 80.3 | 78.01 | 2197069 |
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
