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 | 0.35 | 0.346020761246 | 101.15 | 103.2167 | 100.28 | 1774041 | 101.89138696 | CS |
| 4 | 2.75 | 2.78481012658 | 98.75 | 106.8284 | 98.44 | 2344858 | 101.51224648 | CS |
| 12 | 9.23 | 10.0032513276 | 92.27 | 106.8284 | 90.12 | 2231585 | 97.83322581 | CS |
| 26 | -2.94 | -2.81501340483 | 104.44 | 106.8284 | 90.12 | 2059516 | 99.1077904 | CS |
| 52 | 1.5 | 1.5 | 100 | 106.8284 | 90.12 | 2078071 | 97.44521693 | CS |
| 156 | 24.54 | 31.8866943867 | 76.96 | 106.8284 | 62.49 | 2044856 | 86.23536132 | CS |
| 260 | 54.5 | 115.957446809 | 47 | 106.8284 | 41.26 | 2323574 | 77.87144962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 102.11 | -0.9 | -0.87 | 103.29 | 103.33 | 101.98 | 1320123 |
| 1743115200 | 103.01 | 0.32 | 0.31 | 102.94 | 103.2167 | 101.91 | 1543726 |
| 1743028800 | 102.69 | 1.29 | 1.27 | 101.36 | 102.91 | 101.2 | 1779012 |
| 1742942400 | 101.4 | 0.02 | 0.02 | 101.6 | 101.88 | 100.66 | 1392129 |
| 1742856000 | 101.38 | 0.17 | 0.17 | 101.57 | 102.175 | 101.09 | 2164068 |
| 1742596800 | 101.21 | -0.69 | -0.68 | 101.15 | 102.32 | 100.28 | 1991268 |
| 1742510400 | 101.9 | -0.87 | -0.85 | 101.86 | 102.535 | 101.09 | 1812279 |
| 1742424000 | 102.77 | 1.1 | 1.08 | 101.67 | 102.81 | 101.33 | 1826327 |
| 1742337600 | 101.67 | 0.28 | 0.28 | 101.26 | 101.9 | 100.505 | 2178056 |
| 1742251200 | 101.39 | 0.77 | 0.77 | 100.13 | 101.68 | 99.71 | 1756400 |
| 1741992000 | 100.62 | 1.01 | 1.01 | 100.41 | 100.935 | 99.67 | 1612973 |
| 1741905600 | 99.61 | -0.3 | -0.30 | 99.66 | 100.74 | 99.34 | 2075317 |
| 1741819200 | 99.91 | -1.24 | -1.23 | 100.89 | 101.47 | 99.46 | 2604681 |
| 1741732800 | 101.15 | -2.77 | -2.67 | 103.57 | 104.28 | 100.78 | 2491776 |
| 1741646400 | 103.92 | -0.09 | -0.09 | 104.35 | 106.8284 | 103.72 | 2896321 |
| 1741390800 | 104.01 | 1.44 | 1.40 | 103 | 104.53 | 101.63 | 3914285 |
| 1741304400 | 102.57 | 1.21 | 1.19 | 101 | 102.675 | 100.1 | 2287889 |
| 1741218000 | 101.36 | 1.75 | 1.76 | 99.95 | 101.64 | 99.88 | 2748780 |
| 1741131600 | 99.61 | -1.12 | -1.11 | 100.01 | 101.95 | 99.46 | 3177066 |
| 1741045200 | 100.73 | 0.95 | 0.95 | 99.88 | 102 | 99.88 | 2919064 |
| 1740786000 | 99.78 | 1.69 | 1.72 | 98.75 | 100.08 | 98.44 | 3725738 |
| 1740699600 | 98.09 | -0.64 | -0.65 | 98.43 | 99.54 | 98 | 1919302 |
| 1740613200 | 98.73 | -1.32 | -1.32 | 100.25 | 100.25 | 97.67 | 2457255 |
| 1740526800 | 100.05 | 1.37 | 1.39 | 99.12 | 101.1 | 98.75 | 4858693 |
| 1740440400 | 98.68 | 0.31 | 0.32 | 98.37 | 99.69 | 98.05 | 2247468 |
| 1740181200 | 98.37 | -0.66 | -0.67 | 98.8 | 99.75 | 97.935 | 2744928 |
| 1740094800 | 99.03 | 0.73 | 0.74 | 98 | 99.185 | 97.85 | 1757170 |
| 1740008400 | 98.3 | 0.69 | 0.71 | 97.21 | 98.34 | 96.81 | 1767173 |
| 1739922000 | 97.61 | 0.87 | 0.90 | 96.93 | 97.66 | 96.68 | 1666392 |
| 1739576400 | 96.74 | -1.28 | -1.31 | 97.97 | 98.05 | 96.58 | 2254527 |
| 1739490000 | 98.02 | 1.28 | 1.32 | 97.26 | 98.225 | 96.76 | 2374682 |
| 1739403600 | 96.74 | 0.06 | 0.06 | 96.48 | 96.83 | 95.5 | 2176887 |
| 1739317200 | 96.68 | 0.62 | 0.65 | 95.83 | 96.97 | 95.63 | 1710121 |
| 1739230800 | 96.06 | 1.23 | 1.30 | 95.67 | 96.095 | 95.2 | 1867986 |
| 1738971600 | 94.83 | -1.22 | -1.27 | 96.37 | 96.39 | 94.5301 | 2284011 |
| 1738885200 | 96.05 | 1.5 | 1.59 | 94.99 | 96.06 | 94.88 | 1756214 |
| 1738798800 | 94.55 | 0.12 | 0.13 | 94.08 | 94.875 | 93.4713 | 1421029 |
| 1738712400 | 94.43 | -0.12 | -0.13 | 94.93 | 95.03 | 93.9 | 1575138 |
| 1738626000 | 94.55 | -0.87 | -0.91 | 93.99 | 95.07 | 92.875 | 2002095 |
| 1738366800 | 95.42 | 0.06 | 0.06 | 94.84 | 95.88 | 94.69 | 1782306 |
| 1738280400 | 95.36 | 0.71 | 0.75 | 96.93 | 96.998 | 94.64 | 2496944 |
| 1738194000 | 94.65 | -1.22 | -1.27 | 94.07 | 96.88 | 91.93 | 3860975 |
| 1738107600 | 95.87 | -1.87 | -1.91 | 97.21 | 97.61 | 95.46 | 3220786 |
| 1738021200 | 97.74 | 1.07 | 1.11 | 96.83 | 97.95 | 96.69 | 2109563 |
| 1737762000 | 96.67 | 1.28 | 1.34 | 96.2 | 96.94 | 96.12 | 1554572 |
| 1737675600 | 95.39 | 0 | 0.00 | 95.39 | 95.39 | 95.39 | 0 |
| 1737589200 | 95.39 | -0.11 | -0.12 | 95.19 | 96.1 | 94.2692 | 1868611 |
| 1737502800 | 95.5 | 0.73 | 0.77 | 94.78 | 95.74 | 94.62 | 2037110 |
| 1737157200 | 94.77 | 1.57 | 1.68 | 93.99 | 94.99 | 93.66 | 1869846 |
| 1737070800 | 93.2 | 0.95 | 1.03 | 92.72 | 93.4 | 92.06 | 1425070 |
| 1736984400 | 92.25 | 0.47 | 0.51 | 92.7 | 93.405 | 92.07 | 1764886 |
| 1736898000 | 91.78 | 0.62 | 0.68 | 91.62 | 91.955 | 90.87 | 1855747 |
| 1736811600 | 91.16 | 0.39 | 0.43 | 90.48 | 91.19 | 90.12 | 2870668 |
| 1736552400 | 90.77 | -1.02 | -1.11 | 90.66 | 91.555 | 90.52 | 2227175 |
| 1736379600 | 91.79 | -0.33 | -0.36 | 91.5 | 91.91 | 90.37 | 2814116 |
| 1736293200 | 92.12 | -0.17 | -0.18 | 92.07 | 93.22 | 91.85 | 2160271 |
| 1736206800 | 92.29 | -0.6 | -0.65 | 92.87 | 93.41 | 92.15 | 2033883 |
| 1735947600 | 92.89 | 0.65 | 0.70 | 92.27 | 93.27 | 92.18 | 1278014 |
| 1735861200 | 92.24 | -0.37 | -0.40 | 93.39 | 93.67 | 92.08 | 1278423 |
| 1735688400 | 92.61 | 0.04 | 0.04 | 93.31 | 93.31 | 92.13 | 865129 |
| 1735602000 | 92.57 | -0.95 | -1.02 | 92.9 | 93.25 | 91.95 | 1957441 |
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
