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 | -13.86 | -12.4573072083 | 111.26 | 114.2 | 97.4 | 1023389 | 105.6042367 | CS |
| 4 | -10.84 | -10.014781966 | 108.24 | 114.2 | 97.4 | 898464 | 107.1786445 | CS |
| 12 | 2.19 | 2.30017855267 | 95.21 | 114.2 | 91.17 | 929625 | 102.65394369 | CS |
| 26 | 20.39 | 26.4770808986 | 77.01 | 114.2 | 72.51 | 901327 | 91.80134398 | CS |
| 52 | 33.79 | 53.1205785254 | 63.61 | 114.2 | 61.1004 | 851144 | 83.85089624 | CS |
| 156 | 60.59 | 164.602010323 | 36.81 | 114.2 | 29.25 | 600030 | 63.40215878 | CS |
| 260 | 59 | 153.645833333 | 38.4 | 114.2 | 24.67 | 516582 | 55.24219622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 97.4 | -2.88 | -2.87 | 99.34 | 99.67 | 95.925 | 1831524 |
| 1731627600 | 100.28 | -11.73 | -10.47 | 112.19 | 113 | 99.25 | 2945811 |
| 1731541200 | 112.01 | -0.95 | -0.84 | 113.38 | 114.19 | 111.98 | 410793 |
| 1731454800 | 112.96 | -0.35 | -0.31 | 113.23 | 113.92 | 112.17 | 540807 |
| 1731368400 | 113.31 | 0.62 | 0.55 | 113.6 | 114.2 | 113.155 | 475817 |
| 1731109200 | 112.69 | 2.42 | 2.19 | 111.66 | 113.03 | 111 | 771867 |
| 1731022800 | 110.27 | -0.42 | -0.38 | 111.11 | 111.74 | 110.17 | 619098 |
| 1730936400 | 110.69 | -0.69 | -0.62 | 114.68 | 114.68 | 110.205 | 966763 |
| 1730850000 | 111.38 | 1.77 | 1.61 | 109.73 | 111.91 | 109.08 | 706550 |
| 1730763600 | 109.61 | 0.92 | 0.85 | 108.69 | 109.86 | 108.24 | 970215 |
| 1730500800 | 108.69 | 0.53 | 0.49 | 109.03 | 109.955 | 107.82 | 865334 |
| 1730414400 | 108.16 | -1.84 | -1.67 | 110 | 111.145 | 108.1 | 909598 |
| 1730328000 | 110 | 4.97 | 4.73 | 108.58 | 112.19 | 104.57 | 1987192 |
| 1730241600 | 105.03 | 0.34 | 0.32 | 105.05 | 105.53 | 103.92 | 897073 |
| 1730155200 | 104.69 | 0.48 | 0.46 | 105.1 | 105.12 | 104.21 | 673659 |
| 1729896000 | 104.21 | -0.2 | -0.19 | 105.47 | 105.6 | 103.89 | 731976 |
| 1729809600 | 104.41 | 0.03 | 0.03 | 105.83 | 105.885 | 104.08 | 844205 |
| 1729723200 | 104.38 | -3.04 | -2.83 | 105.51 | 106.93 | 103.9534 | 971740 |
| 1729636800 | 107.42 | -0.01 | -0.01 | 106.89 | 108.03 | 106.55 | 614600 |
| 1729550400 | 107.43 | -0.55 | -0.51 | 107.22 | 107.55 | 105.9 | 826089 |
| 1729291200 | 107.98 | -0.29 | -0.27 | 108.24 | 108.36 | 107.21 | 440449 |
| 1729204800 | 108.27 | 0.13 | 0.12 | 108.67 | 109 | 107.88 | 400168 |
| 1729118400 | 108.14 | -0.46 | -0.42 | 109.27 | 109.5469 | 108.05 | 619306 |
| 1729032000 | 108.6 | 0.77 | 0.71 | 108.02 | 109.2598 | 107.72 | 885223 |
| 1728945600 | 107.83 | 0.78 | 0.73 | 107.05 | 108.1 | 106.88 | 392888 |
| 1728686400 | 107.05 | 1.97 | 1.87 | 104.86 | 107.09 | 104.7564 | 722626 |
| 1728600000 | 105.08 | -2.13 | -1.99 | 106.69 | 107.04 | 104.17 | 838372 |
| 1728513600 | 107.21 | 0.32 | 0.30 | 107.02 | 107.51 | 106.75 | 641326 |
| 1728427200 | 106.89 | 0.8 | 0.75 | 106.78 | 107.67 | 106.217 | 768861 |
| 1728340800 | 106.09 | -0.61 | -0.57 | 106.67 | 106.9547 | 105.37 | 836915 |
| 1728081600 | 106.7 | 0.79 | 0.75 | 106.86 | 107 | 106.105 | 578282 |
| 1727995200 | 105.91 | 0.42 | 0.40 | 105.58 | 106.805 | 105.27 | 954863 |
| 1727908800 | 105.49 | 0.69 | 0.66 | 104.51 | 105.81 | 104.1107 | 581161 |
| 1727822400 | 104.8 | 1.12 | 1.08 | 103.36 | 104.87 | 103.18 | 1128927 |
| 1727736000 | 103.68 | 0.05 | 0.05 | 103.81 | 104.3597 | 102.5 | 807214 |
| 1727476800 | 103.63 | 0.03 | 0.03 | 103.52 | 104.3299 | 103.1379 | 681199 |
| 1727390400 | 103.6 | 0.7 | 0.68 | 103.3 | 104.06 | 102.91 | 1389160 |
| 1727304000 | 102.9 | 1.93 | 1.91 | 101.33 | 102.955 | 100.97 | 855928 |
| 1727217600 | 100.97 | -0.38 | -0.37 | 101.17 | 101.42 | 100.42 | 703428 |
| 1727131200 | 101.35 | 1.46 | 1.46 | 99.7 | 101.56 | 99.7 | 930379 |
| 1726872000 | 99.89 | -0.03 | -0.03 | 99.19 | 101.69 | 98.61 | 7399556 |
| 1726785600 | 99.92 | 2.14 | 2.19 | 98.63 | 100.18 | 97.68 | 1323566 |
| 1726699200 | 97.78 | -0.32 | -0.33 | 98.12 | 99.605 | 97.54 | 948876 |
| 1726612800 | 98.1 | 0.34 | 0.35 | 97.56 | 98.62 | 96.92 | 1239480 |
| 1726526400 | 97.76 | -0.46 | -0.47 | 99 | 100.08 | 97.7 | 822140 |
| 1726267200 | 98.22 | 2.76 | 2.89 | 95.97 | 98.63 | 95.65 | 1108183 |
| 1726180800 | 95.46 | 0.32 | 0.34 | 94.82 | 95.86 | 94.62 | 533511 |
| 1726094400 | 95.14 | -0.17 | -0.18 | 94.76 | 96.01 | 93.795 | 678656 |
| 1726008000 | 95.31 | -0.71 | -0.74 | 96.5 | 96.85 | 94.74 | 870235 |
| 1725921600 | 96.02 | 4.13 | 4.49 | 95.97 | 98.11 | 95.845 | 1997765 |
| 1725662400 | 91.89 | -1.65 | -1.76 | 93.51 | 94.17 | 91.17 | 662463 |
| 1725576000 | 93.54 | 0.17 | 0.18 | 93.34 | 93.59 | 92.8 | 443345 |
| 1725489600 | 93.37 | -0.07 | -0.07 | 92.68 | 93.54 | 91.98 | 438170 |
| 1725403200 | 93.44 | -2.02 | -2.12 | 95.01 | 95.27 | 93.0179 | 771913 |
| 1725057600 | 95.46 | 1.15 | 1.22 | 94.3 | 95.5 | 93.82 | 503163 |
| 1724971200 | 94.31 | 0.07 | 0.07 | 94.45 | 95.405 | 93.92 | 436208 |
| 1724884800 | 94.24 | -0.61 | -0.64 | 94.8 | 95.2037 | 93.375 | 515269 |
| 1724798400 | 94.85 | 0.18 | 0.19 | 94.3 | 95.34 | 94.18 | 443493 |
| 1724712000 | 94.67 | 0.06 | 0.06 | 94.88 | 95.535 | 94.23 | 466173 |
| 1724452800 | 94.61 | -0.14 | -0.15 | 95.21 | 95.25 | 93.93 | 737359 |
| 1724366400 | 94.75 | -0.59 | -0.62 | 95.34 | 95.88 | 94.43 | 413079 |
| 1724280000 | 95.34 | 1.29 | 1.37 | 94.07 | 95.65 | 93.755 | 637980 |
| 1724193600 | 94.05 | 0.08 | 0.09 | 94.1 | 94.5 | 93.23 | 418778 |
| 1724107200 | 93.97 | 0.86 | 0.92 | 93.24 | 94.33 | 93.24 | 695714 |
| 1723848000 | 93.11 | 0.02 | 0.02 | 92.95 | 93.93 | 92.33 | 588751 |
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
