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 | 6.2369 | 6.2369 | 100 | 107.68 | 97.56 | 1804231 | 103.90524824 | CS |
| 4 | 7.3269 | 7.4076433121 | 98.91 | 107.68 | 97.56 | 1201502 | 101.24073731 | CS |
| 12 | 26.5869 | 33.3796610169 | 79.65 | 107.68 | 77.77 | 1158843 | 95.88219969 | CS |
| 26 | 28.7469 | 37.0975609756 | 77.49 | 107.68 | 68.745 | 1235126 | 85.98222821 | CS |
| 52 | 33.2569 | 45.5698821595 | 72.98 | 107.68 | 54.35 | 1471232 | 74.01084368 | CS |
| 156 | 20.4019 | 23.7687423545 | 85.835 | 107.68 | 44.13 | 1267917 | 70.64908514 | CS |
| 260 | 26.8369 | 33.7996221662 | 79.4 | 107.68 | 23.77 | 1381685 | 68.98599318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 106.74 | 2.09 | 2.00 | 106.83 | 107.68 | 105.26 | 2190560 |
| 1736898000 | 104.65 | 3.1 | 3.05 | 102.43 | 105.77 | 102.2501 | 1880220 |
| 1736811600 | 101.55 | 0.12 | 0.12 | 98.9 | 101.84 | 97.56 | 1479137 |
| 1736552400 | 101.43 | 0.75 | 0.74 | 100 | 101.82 | 99.52 | 1667007 |
| 1736379600 | 100.68 | 2.23 | 2.27 | 98.42 | 100.97 | 97.9 | 1339357 |
| 1736293200 | 98.45 | -2.84 | -2.80 | 101.23 | 102.395 | 98 | 1474911 |
| 1736206800 | 101.29 | 1.05 | 1.05 | 100.865 | 102.65 | 100.69 | 1511422 |
| 1735947600 | 100.24 | 0.65 | 0.65 | 100.31 | 100.8 | 99.35 | 886028 |
| 1735861200 | 99.59 | 0.72 | 0.73 | 99.76 | 100.71 | 98.96 | 852143 |
| 1735688400 | 98.87 | -0.81 | -0.81 | 100 | 100.075 | 98.4 | 935277 |
| 1735602000 | 99.68 | -0.08 | -0.08 | 98.76 | 100.68 | 98.0032 | 711003 |
| 1735342800 | 99.76 | -0.73 | -0.73 | 99.96 | 100.275 | 98.82 | 663977 |
| 1735256400 | 100.49 | -0.57 | -0.56 | 100.28 | 100.72 | 99.79 | 616913 |
| 1735077840 | 101.06 | 0.86 | 0.86 | 99.91 | 101.21 | 99.54 | 264320 |
| 1734997200 | 100.2 | 0.94 | 0.95 | 98.73 | 100.82 | 98.73 | 631761 |
| 1734738000 | 99.26 | 0.08 | 0.08 | 98.66 | 100.91 | 98.4 | 2246869 |
| 1734651600 | 99.18 | 1.73 | 1.78 | 98.91 | 100.23 | 98.43 | 1074635 |
| 1734565200 | 97.45 | -4.38 | -4.30 | 102.12 | 102.72 | 96.93 | 1019135 |
| 1734478800 | 101.83 | 2.81 | 2.84 | 100.76 | 102.8999 | 99.82 | 1247026 |
| 1734392400 | 99.02 | -1.32 | -1.32 | 99.97 | 101.26 | 98.88 | 831383 |
| 1734133200 | 100.34 | 0.08 | 0.08 | 100.05 | 100.52 | 98.77 | 753293 |
| 1734046800 | 100.26 | -1.75 | -1.72 | 102 | 102.52 | 99.77 | 1091123 |
| 1733960400 | 102.01 | 1.84 | 1.84 | 100.94 | 102.88 | 100.55 | 1214111 |
| 1733874000 | 100.17 | 1.5 | 1.52 | 99.1 | 101.175 | 98.59 | 773804 |
| 1733787600 | 98.67 | -1.2 | -1.20 | 99.45 | 100.07 | 98.24 | 742051 |
| 1733528400 | 99.87 | -0.5 | -0.50 | 100.79 | 101.36 | 99.715 | 570004 |
| 1733442000 | 100.37 | 0.91 | 0.91 | 100.44 | 101.44 | 99.91 | 609283 |
| 1733355600 | 99.46 | 0.07 | 0.07 | 99.27 | 99.76 | 98.7 | 726284 |
| 1733269200 | 99.39 | -0.19 | -0.19 | 99.65 | 100.2 | 98.09 | 692290 |
| 1733182800 | 99.58 | 0.03 | 0.03 | 98.87 | 100.05 | 98.77 | 825698 |
| 1732917840 | 99.55 | -1.47 | -1.46 | 100.78 | 101.208 | 99.25 | 404195 |
| 1732750800 | 101.02 | -0.55 | -0.54 | 102 | 102.81 | 100.34 | 842891 |
| 1732664400 | 101.57 | 0.62 | 0.61 | 100.47 | 101.65 | 100.01 | 659726 |
| 1732578000 | 100.95 | -0.58 | -0.57 | 101.82 | 102.2 | 99.8 | 1406282 |
| 1732318800 | 101.53 | 1.51 | 1.51 | 100.32 | 101.76 | 99.53 | 1322593 |
| 1732232400 | 100.02 | 1.74 | 1.77 | 98.68 | 100.63 | 97.8643 | 1224470 |
| 1732146000 | 98.28 | 0.41 | 0.42 | 97.67 | 98.82 | 96.61 | 789224 |
| 1732059600 | 97.87 | 0.84 | 0.87 | 95.72 | 98.15 | 95.29 | 979648 |
| 1731973200 | 97.03 | 1.76 | 1.85 | 95.18 | 97.33 | 94.95 | 1060295 |
| 1731714000 | 95.27 | -0.94 | -0.98 | 96.21 | 96.66 | 94.44 | 779461 |
| 1731627600 | 96.21 | -0.62 | -0.64 | 96.78 | 97.34 | 95.32 | 959304 |
| 1731541200 | 96.83 | 2.14 | 2.26 | 95.15 | 97.07 | 95.05 | 1139965 |
| 1731454800 | 94.69 | -0.51 | -0.54 | 94.77 | 95.005 | 92.42 | 1018646 |
| 1731368400 | 95.2 | -0.11 | -0.12 | 95.89 | 96.94 | 94.62 | 1443025 |
| 1731109200 | 95.31 | 1.14 | 1.21 | 93.475 | 97.19 | 92.2314 | 1981659 |
| 1731022800 | 94.17 | 9.52 | 11.25 | 94.1 | 98.59 | 92.005 | 5417782 |
| 1730936400 | 84.65 | 4.88 | 6.12 | 81.59 | 85.07 | 81.31 | 3073334 |
| 1730850000 | 79.77 | 0.86 | 1.09 | 78.8 | 79.82 | 77.79 | 988061 |
| 1730763600 | 78.91 | -0.06 | -0.08 | 78.71 | 80.3875 | 78.3752 | 990946 |
| 1730500800 | 78.97 | 0.45 | 0.57 | 78.82 | 79.6 | 78.8 | 632621 |
| 1730414400 | 78.52 | 0.02 | 0.03 | 78.36 | 79.56 | 78.1601 | 728193 |
| 1730328000 | 78.5 | -1.64 | -2.05 | 80 | 80.24 | 78.25 | 1451760 |
| 1730241600 | 80.14 | -1.11 | -1.37 | 81.38 | 81.52 | 79.5013 | 838915 |
| 1730155200 | 81.25 | -0.48 | -0.59 | 82.35 | 83.08 | 80.9375 | 1145750 |
| 1729896000 | 81.73 | 2.72 | 3.44 | 79 | 81.985 | 79 | 1266169 |
| 1729809600 | 79.01 | -0.8 | -1.00 | 79.65 | 79.71 | 77.77 | 829269 |
| 1729723200 | 79.81 | -0.25 | -0.31 | 80 | 80.92 | 79.07 | 899866 |
| 1729636800 | 80.06 | 0.9 | 1.14 | 79.04 | 80.09 | 78.47 | 828032 |
| 1729550400 | 79.16 | -1.33 | -1.65 | 80.24 | 80.87 | 79.03 | 1383161 |
| 1729291200 | 80.49 | 1.74 | 2.21 | 79.22 | 81.33 | 78.88 | 1513943 |
| 1729204800 | 78.75 | -1.31 | -1.64 | 79.54 | 79.6 | 78.16 | 1273722 |
| 1729118400 | 80.06 | -2.71 | -3.27 | 82.62 | 83.39 | 79.87 | 1043361 |
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
