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 | -1.48 | -1.3208389112 | 112.05 | 112.78 | 108.5 | 39862 | 110.43389989 | CS |
| 4 | 8.72 | 8.56161021109 | 101.85 | 116.17 | 99.04 | 66337 | 108.9588554 | CS |
| 12 | 11.18 | 11.248616561 | 99.39 | 116.17 | 90.07 | 47582 | 102.8302773 | CS |
| 26 | 27.45 | 33.0245428296 | 83.12 | 116.17 | 76.0093 | 46638 | 96.65379248 | CS |
| 52 | 32.82 | 42.2122186495 | 77.75 | 116.17 | 72.7 | 41910 | 89.33163801 | CS |
| 156 | 32.47 | 41.5749039693 | 78.1 | 116.17 | 51.761 | 38306 | 80.1528295 | CS |
| 260 | 32.47 | 41.5749039693 | 78.1 | 116.17 | 51.761 | 38306 | 80.1528295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 109.48 | -0.34 | -0.31 | 109.2 | 110.47 | 108.5 | 48849 |
| 1732059600 | 109.82 | -0.31 | -0.28 | 108.71 | 110.39 | 108.71 | 45375 |
| 1731973200 | 110.13 | -1.71 | -1.53 | 112.65 | 112.78 | 110 | 41991 |
| 1731714000 | 111.84 | 0.05 | 0.04 | 112.67 | 112.67 | 109.98 | 33068 |
| 1731627600 | 111.79 | -0.19 | -0.17 | 112.05 | 112.7699 | 110.73 | 30025 |
| 1731541200 | 111.98 | -1.78 | -1.56 | 114.94 | 116.17 | 111.85 | 55758 |
| 1731454800 | 113.76 | -0.48 | -0.42 | 114.29 | 115.22 | 113.28 | 68537 |
| 1731368400 | 114.24 | 3.26 | 2.94 | 111.85 | 115 | 111.675 | 105130 |
| 1731109200 | 110.98 | 2.25 | 2.07 | 109.78 | 111.08 | 108.5101 | 72235 |
| 1731022800 | 108.73 | -6.27 | -5.45 | 113.93 | 113.93 | 108.33 | 135501 |
| 1730936400 | 115 | 11.79 | 11.42 | 104.99 | 115 | 104.89 | 257048 |
| 1730850000 | 103.21 | 2.58 | 2.56 | 100.88 | 103.46 | 100.88 | 43021 |
| 1730763600 | 100.63 | -0.36 | -0.36 | 100 | 101.64 | 99.5 | 43529 |
| 1730500800 | 100.99 | -0.7 | -0.69 | 103.03 | 103.27 | 100.69 | 25136 |
| 1730414400 | 101.69 | -1.24 | -1.20 | 103.11 | 103.375 | 101.69 | 49975 |
| 1730328000 | 102.93 | 0.24 | 0.23 | 102.54 | 104.31 | 102.54 | 58691 |
| 1730241600 | 102.69 | -0.18 | -0.17 | 101.92 | 103 | 101.89 | 28214 |
| 1730155200 | 102.87 | 3.13 | 3.14 | 101.03 | 103 | 100.65 | 59720 |
| 1729896000 | 99.74 | -3.1 | -3.01 | 102.76 | 102.85 | 99.04 | 58807 |
| 1729809600 | 102.84 | 1 | 0.98 | 101.85 | 102.85 | 101 | 66132 |
| 1729723200 | 101.84 | -0.63 | -0.61 | 101.64 | 102.755 | 100.25 | 84482 |
| 1729636800 | 102.47 | 2.36 | 2.36 | 100 | 102.5 | 99.6 | 58564 |
| 1729550400 | 100.11 | -1.79 | -1.76 | 101.48 | 101.48 | 99.39 | 36083 |
| 1729291200 | 101.9 | -3.09 | -2.94 | 105 | 105 | 101.68 | 44889 |
| 1729204800 | 104.99 | 0.39 | 0.37 | 104.41 | 105 | 103.22 | 37718 |
| 1729118400 | 104.6 | 5.69 | 5.75 | 101.03 | 104.6 | 99.47 | 71494 |
| 1729032000 | 98.91 | 1.41 | 1.45 | 98.39 | 100.87 | 97.27 | 40267 |
| 1728945600 | 97.5 | 0.8 | 0.83 | 97.05 | 97.97 | 95.735 | 27476 |
| 1728686400 | 96.7 | 3.12 | 3.33 | 93.93 | 96.76 | 93.93 | 23057 |
| 1728600000 | 93.58 | -0.16 | -0.17 | 92.76 | 93.86 | 92.695 | 23673 |
| 1728513600 | 93.74 | 1.95 | 2.12 | 91.44 | 93.96 | 91.44 | 28536 |
| 1728427200 | 91.79 | -0.32 | -0.35 | 92.71 | 92.95 | 90.09 | 15621 |
| 1728340800 | 92.11 | -0.56 | -0.60 | 92.11 | 93.505 | 91.24 | 28744 |
| 1728081600 | 92.67 | 1.73 | 1.90 | 92.46 | 92.685 | 91.5698 | 25111 |
| 1727995200 | 90.94 | 0.08 | 0.09 | 90.13 | 91.5 | 90.07 | 32386 |
| 1727908800 | 90.86 | -0.82 | -0.89 | 91.02 | 92.01 | 90.75 | 21242 |
| 1727822400 | 91.68 | -3.95 | -4.13 | 95.11 | 96.29 | 91.68 | 33679 |
| 1727736000 | 95.63 | 1.2 | 1.27 | 93.79 | 96 | 93.57 | 31033 |
| 1727476800 | 94.43 | 0.05 | 0.05 | 94.98 | 95.54 | 93.81 | 22146 |
| 1727390400 | 94.38 | 0.6 | 0.64 | 94.94 | 95.445 | 91.65 | 25954 |
| 1727304000 | 93.78 | -1.49 | -1.56 | 95.44 | 95.44 | 93.57 | 30883 |
| 1727217600 | 95.27 | -1.14 | -1.18 | 96.45 | 97.22 | 94.565 | 22881 |
| 1727131200 | 96.41 | -0.77 | -0.79 | 97.37 | 97.385 | 96.09 | 35597 |
| 1726872000 | 97.18 | -2.49 | -2.50 | 98.85 | 99.87 | 96.82 | 99870 |
| 1726785600 | 99.67 | 2.36 | 2.43 | 99.39 | 100 | 97.1 | 44892 |
| 1726699200 | 97.31 | 0.03 | 0.03 | 97.72 | 101 | 95.6 | 45715 |
| 1726612800 | 97.28 | -0.07 | -0.07 | 98.62 | 99.5 | 97.27 | 37907 |
| 1726526400 | 97.35 | 1.05 | 1.09 | 96.86 | 97.9377 | 96.3563 | 35692 |
| 1726267200 | 96.3 | 2.52 | 2.69 | 95.33 | 96.5324 | 94.225 | 34426 |
| 1726180800 | 93.78 | 0.22 | 0.24 | 94.44 | 94.44 | 92.44 | 25183 |
| 1726094400 | 93.56 | -1.26 | -1.33 | 93.53 | 94.03 | 91.015 | 21861 |
| 1726008000 | 94.82 | 0.19 | 0.20 | 95.23 | 96.25 | 92.85 | 22836 |
| 1725921600 | 94.63 | 0.58 | 0.62 | 94.04 | 95.43 | 93.93 | 35476 |
| 1725662400 | 94.05 | -1.98 | -2.06 | 96.19 | 96.19 | 92.86 | 39675 |
| 1725576000 | 96.03 | -0.93 | -0.96 | 98.16 | 98.29 | 95.77 | 54741 |
| 1725489600 | 96.96 | -1.04 | -1.06 | 97.52 | 97.8 | 96.25 | 35265 |
| 1725403200 | 98 | -0.3 | -0.31 | 96.84 | 98.57 | 96.1062 | 66051 |
| 1725057600 | 98.3 | 0.21 | 0.21 | 98.92 | 99.52 | 96.535 | 34812 |
| 1724971200 | 98.09 | 0.06 | 0.06 | 99.39 | 99.39 | 96.5 | 44670 |
| 1724884800 | 98.03 | 0.53 | 0.54 | 96.66 | 99.12 | 96.31 | 22968 |
| 1724798400 | 97.5 | -0.64 | -0.65 | 97.68 | 97.85 | 96.49 | 24000 |
| 1724712000 | 98.14 | -0.38 | -0.39 | 100 | 100 | 98.09 | 33222 |
| 1724452800 | 98.52 | 6.54 | 7.11 | 92.77 | 100.125 | 92.115 | 46129 |
| 1724366400 | 91.98 | -0.47 | -0.51 | 92.32 | 92.92 | 91.82 | 38245 |
| 1724280000 | 92.45 | -0.16 | -0.17 | 93.69 | 93.69 | 91.31 | 21102 |
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
