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 | 0.07 | 0.0725163161711 | 96.53 | 99.04 | 93.93 | 782990 | 96.37934199 | CS |
| 4 | 1.94 | 2.04944010142 | 94.66 | 101.92 | 93.2331 | 864361 | 97.0997029 | CS |
| 12 | -4.73 | -4.66791670779 | 101.33 | 114.68 | 93.2331 | 896366 | 102.53066217 | CS |
| 26 | 19.95 | 26.0273972603 | 76.65 | 114.68 | 76.08 | 910452 | 95.55087331 | CS |
| 52 | 34.35 | 55.1807228916 | 62.25 | 114.68 | 61.355 | 868268 | 86.45858729 | CS |
| 156 | 64.99 | 205.599493831 | 31.61 | 114.68 | 29.25 | 613667 | 65.25359166 | CS |
| 260 | 54.84 | 131.32183908 | 41.76 | 114.68 | 24.67 | 525264 | 56.54905988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 96.33 | -1.59 | -1.62 | 97.15 | 97.5 | 95.58 | 650558 |
| 1734392400 | 97.92 | 1.36 | 1.41 | 96.45 | 99.04 | 96.04 | 508564 |
| 1734133200 | 96.56 | -0.44 | -0.45 | 97.03 | 97.5676 | 95.65 | 521481 |
| 1734046800 | 97 | 1.81 | 1.90 | 96.02 | 97.71 | 93.93 | 1000979 |
| 1733960400 | 95.19 | -0.73 | -0.76 | 96.53 | 96.89 | 94.04 | 1233370 |
| 1733874000 | 95.92 | -0.86 | -0.89 | 97.26 | 97.28 | 95.73 | 748911 |
| 1733787600 | 96.78 | -1.25 | -1.28 | 98.08 | 98.66 | 96.52 | 990832 |
| 1733528400 | 98.03 | -0.85 | -0.86 | 99.53 | 99.53 | 97.42 | 570964 |
| 1733442000 | 98.88 | -0.17 | -0.17 | 99.18 | 100.455 | 97.815 | 948852 |
| 1733355600 | 99.05 | 4.3 | 4.54 | 95 | 101.92 | 94.75 | 1890198 |
| 1733269200 | 94.75 | -1.23 | -1.28 | 95.72 | 96.36 | 94.29 | 965310 |
| 1733182800 | 95.98 | 0.07 | 0.07 | 95.91 | 96.78 | 95.29 | 761231 |
| 1732917840 | 95.91 | 0.05 | 0.05 | 96.64 | 96.84 | 95.6 | 395188 |
| 1732750800 | 95.86 | -0.47 | -0.49 | 96.6 | 97.349 | 95.41 | 604712 |
| 1732664400 | 96.33 | -0.4 | -0.41 | 97 | 98.25 | 96.0247 | 808020 |
| 1732578000 | 96.73 | -2.32 | -2.34 | 99 | 99 | 96.66 | 866483 |
| 1732318800 | 99.05 | -0.34 | -0.34 | 99.4 | 99.87 | 98.21 | 778949 |
| 1732232400 | 99.39 | 4.09 | 4.29 | 96 | 100.6899 | 95.06 | 1417428 |
| 1732146000 | 95.3 | 0.88 | 0.93 | 94.66 | 95.37 | 93.2331 | 760838 |
| 1732059600 | 94.42 | 0.05 | 0.05 | 94.48 | 96.19 | 93.32 | 1524192 |
| 1731973200 | 94.37 | -3.03 | -3.11 | 97.03 | 97.265 | 94.05 | 1854952 |
| 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 |
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
