We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -1.36015544634 | 87.49 | 88.1935 | 82.64 | 8302109 | 85.00932407 | CS |
| 4 | -20.79 | -19.4135773648 | 107.09 | 109.88 | 81.5 | 9652279 | 89.23942155 | CS |
| 12 | -31.4 | -26.6779949023 | 117.7 | 118.265 | 81.5 | 6893310 | 100.363175 | CS |
| 26 | -53.47 | -38.2557058024 | 139.77 | 143.49 | 81.5 | 5275931 | 112.04424944 | CS |
| 52 | -21.53 | -19.9666141148 | 107.83 | 148.15 | 81.5 | 4888356 | 118.88142985 | CS |
| 156 | 36.235 | 72.3759113153 | 50.065 | 148.15 | 45.755 | 2929667 | 100.40589508 | CS |
| 260 | 57.055 | 195.093178321 | 29.245 | 148.15 | 24.62 | 2248507 | 86.4265136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 86.26 | 0.62 | 0.72 | 87.22 | 87.28 | 85.84 | 6774179 |
| 1736379600 | 85.64 | 2.3 | 2.76 | 85.49 | 85.7999 | 84.68 | 9193226 |
| 1736293200 | 83.34 | -1.69 | -1.99 | 84.1 | 84.81 | 82.64 | 9565475 |
| 1736206800 | 85.03 | -2.62 | -2.99 | 86.12 | 86.34 | 84.795 | 10682113 |
| 1735947600 | 87.65 | 0.13 | 0.15 | 87.49 | 88.1935 | 87.34 | 3767622 |
| 1735861200 | 87.52 | 1.5 | 1.74 | 87.91 | 88.51 | 87.185 | 4570692 |
| 1735688400 | 86.02 | 0.29 | 0.34 | 85.4 | 86.05 | 85 | 4203267 |
| 1735602000 | 85.73 | -1.64 | -1.88 | 86.98 | 87.005 | 85.66 | 6107947 |
| 1735342800 | 87.37 | -0.28 | -0.32 | 87.7 | 88.77 | 87.02 | 6062187 |
| 1735256400 | 87.65 | 0.28 | 0.32 | 87.3 | 88.06 | 86.87 | 6309864 |
| 1735077840 | 87.37 | -1.34 | -1.51 | 89.08 | 89.08 | 87.07 | 4775964 |
| 1734997200 | 88.71 | 3.71 | 4.36 | 88.87 | 89.1 | 85.99 | 18990414 |
| 1734738000 | 85 | -18.44 | -17.83 | 82.72 | 86.53 | 81.5 | 53752706 |
| 1734651600 | 103.44 | -2.52 | -2.38 | 104.44 | 104.75 | 102.74 | 5340498 |
| 1734565200 | 105.96 | -2.05 | -1.90 | 108.39 | 109.04 | 105.4759 | 3759169 |
| 1734478800 | 108.01 | -0.04 | -0.04 | 107.75 | 108.99 | 107.726 | 5413722 |
| 1734392400 | 108.05 | 1.1 | 1.03 | 109.29 | 109.88 | 107.87 | 5344621 |
| 1734133200 | 106.95 | -1.66 | -1.53 | 107.09 | 107.61 | 104.14 | 6249259 |
| 1734046800 | 108.61 | -3.08 | -2.76 | 110.88 | 111.1691 | 108.41 | 3650309 |
| 1733960400 | 111.69 | 2.5 | 2.29 | 110.45 | 112.52 | 110.02 | 6545218 |
| 1733874000 | 109.19 | -1.89 | -1.70 | 111.51 | 111.55 | 108.7 | 4621123 |
| 1733787600 | 111.08 | 0.31 | 0.28 | 111.8 | 111.99 | 110.3 | 4922640 |
| 1733528400 | 110.77 | 1.95 | 1.79 | 109.95 | 111.3061 | 109.75 | 6044991 |
| 1733442000 | 108.82 | -0.15 | -0.14 | 108.62 | 109.3243 | 108.23 | 3938428 |
| 1733355600 | 108.97 | -0.23 | -0.21 | 110.22 | 110.52 | 108.96 | 4484495 |
| 1733269200 | 109.2 | 0.53 | 0.49 | 110.79 | 110.88 | 109.05 | 4826976 |
| 1733182800 | 108.67 | 1.87 | 1.75 | 108.94 | 109.14 | 108.15 | 4947521 |
| 1732917840 | 106.8 | 0.67 | 0.63 | 105.44 | 107.4 | 105.3485 | 2775151 |
| 1732750800 | 106.13 | 0 | 0.00 | 105.79 | 106.13 | 104.961 | 3988669 |
| 1732664400 | 106.13 | 1.57 | 1.50 | 106.65 | 107.7 | 105.63 | 6758420 |
| 1732578000 | 104.56 | -0.5 | -0.48 | 105.31 | 105.92 | 104.0001 | 4310044 |
| 1732318800 | 105.06 | 2.43 | 2.37 | 103.91 | 106.24 | 103.86 | 6502544 |
| 1732232400 | 102.63 | -2.64 | -2.51 | 103.17 | 103.22 | 101.5113 | 6184710 |
| 1732146000 | 105.27 | 2.64 | 2.57 | 103.44 | 105.74 | 103 | 7517444 |
| 1732059600 | 102.63 | 2.82 | 2.83 | 101.18 | 103.12 | 101.14 | 5778044 |
| 1731973200 | 99.81 | -1.93 | -1.90 | 100.34 | 101 | 99.42 | 8987597 |
| 1731714000 | 101.74 | -3.58 | -3.40 | 101.67 | 102.34 | 100.32 | 8074176 |
| 1731627600 | 105.32 | -1.59 | -1.49 | 106.84 | 107 | 105 | 4466259 |
| 1731541200 | 106.91 | -0.15 | -0.14 | 106.84 | 107.79 | 106.55 | 3158416 |
| 1731454800 | 107.06 | -2.03 | -1.86 | 106.73 | 107.61 | 105.7 | 5132756 |
| 1731368400 | 109.09 | 1.89 | 1.76 | 109.67 | 110.61 | 108.93 | 4947946 |
| 1731109200 | 107.2 | -0.43 | -0.40 | 107.15 | 107.87 | 106.425 | 5221332 |
| 1731022800 | 107.63 | 2.27 | 2.15 | 106.1 | 107.74 | 105.59 | 8361041 |
| 1730936400 | 105.36 | -4.77 | -4.33 | 108.29 | 108.75 | 105.03 | 11719584 |
| 1730850000 | 110.13 | 0.41 | 0.37 | 108.01 | 110.3 | 107.7501 | 6594472 |
| 1730763600 | 109.72 | -2.22 | -1.98 | 110.18 | 110.66 | 109.44 | 6213964 |
| 1730500800 | 111.94 | -0.01 | -0.01 | 112.88 | 113.02 | 111.79 | 4554114 |
| 1730414400 | 111.95 | -1.29 | -1.14 | 110.21 | 112.16 | 109.63 | 8584873 |
| 1730328000 | 113.24 | 1.26 | 1.13 | 108.84 | 113.76 | 107.24 | 11107060 |
| 1730241600 | 111.98 | -0.38 | -0.34 | 111.62 | 113.27 | 111.15 | 8237015 |
| 1730155200 | 112.36 | -1.02 | -0.90 | 112.41 | 112.72 | 111.67 | 5354226 |
| 1729896000 | 113.38 | -0.54 | -0.47 | 113.9 | 114.19 | 113.1 | 4595312 |
| 1729809600 | 113.92 | -1.82 | -1.57 | 115.21 | 115.26 | 113.91 | 4496561 |
| 1729723200 | 115.74 | -0.73 | -0.63 | 116.36 | 116.435 | 114.9501 | 3220157 |
| 1729636800 | 116.47 | -0.86 | -0.73 | 114.99 | 116.65 | 114.76 | 4689432 |
| 1729550400 | 117.33 | -0.76 | -0.64 | 117.95 | 117.96 | 116.88 | 3230386 |
| 1729291200 | 118.09 | -0.13 | -0.11 | 117.7 | 118.265 | 117.14 | 3193230 |
| 1729204800 | 118.22 | 0.19 | 0.16 | 118.58 | 119.0681 | 118.115 | 2997721 |
| 1729118400 | 118.03 | 0.22 | 0.19 | 116.95 | 118.06 | 116.4402 | 3018175 |
| 1729032000 | 117.81 | -1.97 | -1.64 | 119.03 | 119.0872 | 117.1434 | 3612898 |
| 1728945600 | 119.78 | -0.26 | -0.22 | 119.59 | 120.4729 | 119.55 | 2476528 |
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
