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 | -4.69 | -4.97401633259 | 94.29 | 94.665 | 89.56 | 1049095 | 91.04386498 | CS |
| 4 | -16 | -15.1515151515 | 105.6 | 109.88 | 88.6 | 1040719 | 96.11897944 | CS |
| 12 | -14.79 | -14.1680237571 | 104.39 | 113.47 | 88.6 | 858148 | 102.81297354 | CS |
| 26 | -12.53 | -12.2686771761 | 102.13 | 113.47 | 88.6 | 787491 | 100.17454607 | CS |
| 52 | -33.71 | -27.3376044116 | 123.31 | 141.15 | 88.6 | 842624 | 108.92426241 | CS |
| 156 | -1.84 | -2.01224846894 | 91.44 | 141.15 | 43.49 | 1057007 | 84.75367807 | CS |
| 260 | -1.46 | -1.60333845816 | 91.06 | 141.15 | 28.4 | 1127728 | 81.55108047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 89.6 | -3.39 | -3.65 | 92.6 | 92.6 | 89.315 | 712472 |
| 1738280400 | 92.99 | 1.22 | 1.33 | 92.75 | 93.56 | 92.01 | 680011 |
| 1738194000 | 91.77 | -0.06 | -0.07 | 91.83 | 92.65 | 90.9 | 632798 |
| 1738107600 | 91.83 | 1.44 | 1.59 | 90.6 | 92.58 | 90.6 | 674954 |
| 1738021200 | 90.39 | 0.09 | 0.10 | 90.5 | 92.15 | 90.22 | 1195882 |
| 1737762000 | 90.3 | -5.91 | -6.14 | 94.29 | 94.665 | 89.965 | 2061022 |
| 1737675600 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1737589200 | 96.21 | -0.13 | -0.13 | 96.2 | 96.555 | 95 | 668064 |
| 1737502800 | 96.34 | 3.56 | 3.84 | 93.93 | 96.64 | 93.58 | 1031321 |
| 1737157200 | 92.78 | 0.58 | 0.63 | 92.91 | 94.55 | 92.32 | 1097117 |
| 1737070800 | 92.2 | -6.81 | -6.88 | 99.25 | 99.29 | 88.6 | 2653292 |
| 1736984400 | 99.01 | 0.36 | 0.36 | 101.22 | 101.72 | 98.99 | 847825 |
| 1736898000 | 98.65 | 1.04 | 1.07 | 98.7 | 99.43 | 97.54 | 686208 |
| 1736811600 | 97.61 | -2.26 | -2.26 | 99 | 99 | 96.46 | 1129617 |
| 1736552400 | 99.87 | -3.94 | -3.80 | 102.15 | 103.22 | 99.76 | 1116514 |
| 1736379600 | 103.81 | -1.35 | -1.28 | 104.61 | 104.61 | 101.49 | 870642 |
| 1736293200 | 105.16 | -2.62 | -2.43 | 108.75 | 109.305 | 104.92 | 940747 |
| 1736206800 | 107.78 | 2.3 | 2.18 | 106.91 | 109.88 | 106.91 | 804314 |
| 1735947600 | 105.48 | 0.62 | 0.59 | 105.76 | 106.5 | 103.66 | 637774 |
| 1735861200 | 104.86 | -0.89 | -0.84 | 106.59 | 108.85 | 104.43 | 616984 |
| 1735688400 | 105.75 | 0.04 | 0.04 | 106.56 | 107.39 | 105.3 | 621770 |
| 1735602000 | 105.71 | -1.75 | -1.63 | 105.84 | 106.37 | 103.99 | 604577 |
| 1735342800 | 107.46 | -0.88 | -0.81 | 107.65 | 108.95 | 106.97 | 427452 |
| 1735256400 | 108.34 | -0.28 | -0.26 | 108.92 | 109.49 | 107.94 | 462654 |
| 1735077840 | 108.62 | 1.18 | 1.10 | 107.37 | 108.95 | 107.37 | 273988 |
| 1734997200 | 107.44 | -0.01 | -0.01 | 107.14 | 108.12 | 106.1975 | 590500 |
| 1734738000 | 107.45 | 3.81 | 3.68 | 102.89 | 109.05 | 102.57 | 1504271 |
| 1734651600 | 103.64 | -2.42 | -2.28 | 107 | 107.6479 | 103.0132 | 890601 |
| 1734565200 | 106.06 | -3.77 | -3.43 | 109.97 | 111.71 | 106.06 | 1186327 |
| 1734478800 | 109.83 | -0.41 | -0.37 | 110.05 | 110.525 | 107.98 | 612636 |
| 1734392400 | 110.24 | 1.72 | 1.58 | 108.55 | 111.24 | 108.55 | 721967 |
| 1734133200 | 108.52 | 1.35 | 1.26 | 107.8 | 109.17 | 106.85 | 734110 |
| 1734046800 | 107.17 | -2.59 | -2.36 | 109.37 | 110.04 | 107.08 | 724006 |
| 1733960400 | 109.76 | 0.49 | 0.45 | 109.91 | 110.97 | 108.77 | 785199 |
| 1733874000 | 109.27 | 1.2 | 1.11 | 108.26 | 110.14 | 106.3601 | 825336 |
| 1733787600 | 108.07 | 0.89 | 0.83 | 107.99 | 111.96 | 107.62 | 1164634 |
| 1733528400 | 107.18 | -1.68 | -1.54 | 109.59 | 110.63 | 106.115 | 1200897 |
| 1733442000 | 108.86 | -4 | -3.54 | 107.4 | 113.47 | 104.1 | 2178958 |
| 1733355600 | 112.86 | 1.27 | 1.14 | 111.36 | 113.425 | 111 | 1583574 |
| 1733269200 | 111.59 | 0.42 | 0.38 | 112.23 | 113.22 | 110.245 | 985060 |
| 1733182800 | 111.17 | 2.8 | 2.58 | 108.57 | 112.51 | 107.91 | 1130108 |
| 1732917840 | 108.37 | 1.49 | 1.39 | 107.46 | 109.14 | 107.18 | 368408 |
| 1732750800 | 106.88 | -0.67 | -0.62 | 108.2 | 109.6 | 106.74 | 625010 |
| 1732664400 | 107.55 | -0.15 | -0.14 | 107.5 | 108.17 | 105.78 | 863706 |
| 1732578000 | 107.7 | 3.83 | 3.69 | 105.36 | 109.38 | 105.27 | 1165361 |
| 1732318800 | 103.87 | 4.41 | 4.43 | 100.8 | 104.69 | 100.39 | 762802 |
| 1732232400 | 99.46 | 2.99 | 3.10 | 96.75 | 99.55 | 96.72 | 454624 |
| 1732146000 | 96.47 | -2.19 | -2.22 | 97.67 | 98.035 | 95.925 | 534519 |
| 1732059600 | 98.66 | -2.17 | -2.15 | 99.45 | 99.84 | 97.63 | 495250 |
| 1731973200 | 100.83 | -1.26 | -1.23 | 102.32 | 102.32 | 100.2009 | 507033 |
| 1731714000 | 102.09 | -1.77 | -1.70 | 103.9 | 104.09 | 100.71 | 452497 |
| 1731627600 | 103.86 | 1.28 | 1.25 | 103.6 | 104.94 | 103.04 | 470622 |
| 1731541200 | 102.58 | -0.14 | -0.14 | 102.76 | 103.935 | 102.14 | 525217 |
| 1731454800 | 102.72 | 0.34 | 0.33 | 101.8 | 102.8 | 100.97 | 609534 |
| 1731368400 | 102.38 | -1.85 | -1.77 | 105.01 | 105.35 | 101.69 | 586401 |
| 1731109200 | 104.23 | -1.19 | -1.13 | 103.79 | 105.03 | 102.81 | 676579 |
| 1731022800 | 105.42 | 3.2 | 3.13 | 103.4 | 106.07 | 102.955 | 883932 |
| 1730936400 | 102.22 | 2.22 | 2.22 | 102.4 | 102.81 | 99.41 | 876277 |
| 1730850000 | 100 | -0.38 | -0.38 | 99.2 | 100.72 | 98.5432 | 536499 |
| 1730763600 | 100.38 | 1.92 | 1.95 | 98.46 | 101.15 | 98.46 | 472109 |
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
