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 | -1.3684 | -1.53718265558 | 89.02 | 96.75 | 87.06 | 985938 | 93.58204505 | CS |
| 4 | -18.8084 | -17.667105016 | 106.46 | 109.67 | 81.31 | 1345876 | 91.7372893 | CS |
| 12 | -46.1534 | -34.4930309032 | 133.805 | 138.45 | 81.31 | 1439756 | 108.63298488 | CS |
| 26 | -16.7484 | -16.0425287356 | 104.4 | 139.89 | 81.31 | 1141196 | 114.21327644 | CS |
| 52 | -17.0884 | -16.3150658774 | 104.74 | 139.89 | 77.77 | 1003157 | 106.42321118 | CS |
| 156 | 18.3716 | 26.5178983834 | 69.28 | 139.89 | 37.7175 | 901129 | 78.03767928 | CS |
| 260 | 47.4616 | 118.093057975 | 40.19 | 139.89 | 30.57 | 961453 | 75.95952558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 93.62 | 0.29 | 0.31 | 92.75 | 95.3399 | 91.75 | 828139 |
| 1743028800 | 93.33 | -2.06 | -2.16 | 96.08 | 96.08 | 92.55 | 1034714 |
| 1742942400 | 95.39 | -0.09 | -0.09 | 95.61 | 96.75 | 94.4 | 782132 |
| 1742856000 | 95.48 | 4.78 | 5.27 | 93.3 | 95.95 | 92.2474 | 1129691 |
| 1742596800 | 90.7 | 0.06 | 0.07 | 89.02 | 90.72 | 87.06 | 1155013 |
| 1742510400 | 90.64 | 0.9 | 1.00 | 88.83 | 91.64 | 88.37 | 1000469 |
| 1742424000 | 89.74 | 3.96 | 4.62 | 85.89 | 90.19 | 85.5 | 1067241 |
| 1742337600 | 85.78 | -2.3 | -2.61 | 87.54 | 88 | 84.467098 | 1034428 |
| 1742251200 | 88.08 | 0.6 | 0.69 | 86.88 | 88.3299 | 85.55 | 1584721 |
| 1741992000 | 87.48 | 4.71 | 5.69 | 83.67 | 87.895 | 83.06 | 1610506 |
| 1741905600 | 82.77 | -4.41 | -5.06 | 87.47 | 87.75 | 81.31 | 2043069 |
| 1741819200 | 87.18 | 0.44 | 0.51 | 89.11 | 90.38 | 86.95 | 1804039 |
| 1741732800 | 86.74 | -1.68 | -1.90 | 88.08 | 89.905 | 85.5401 | 1587170 |
| 1741646400 | 88.42 | -4.02 | -4.35 | 90.3 | 91.02 | 86.06 | 2305401 |
| 1741390800 | 92.44 | -1.16 | -1.24 | 94.42 | 95.57 | 90.31 | 1695155 |
| 1741304400 | 93.6 | -5.53 | -5.58 | 96.23 | 98.8 | 93.22 | 1288851 |
| 1741218000 | 99.13 | -1.18 | -1.18 | 100.12 | 100.735 | 98.27 | 1037202 |
| 1741131600 | 100.31 | -2.47 | -2.40 | 99.46 | 103.545 | 97.45 | 1738260 |
| 1741045200 | 102.78 | -5.82 | -5.36 | 109.09 | 109.67 | 102.195 | 1381703 |
| 1740786000 | 108.6 | 1.77 | 1.66 | 106.46 | 108.75 | 105.9 | 809620 |
| 1740699600 | 106.83 | -3.32 | -3.01 | 110.5 | 111.38 | 106.11 | 886317 |
| 1740613200 | 110.15 | -0.55 | -0.50 | 111.75 | 113.4499 | 109 | 1101271 |
| 1740526800 | 110.7 | -4.92 | -4.26 | 114.06 | 115.6 | 108 | 2058070 |
| 1740440400 | 115.62 | 6.9 | 6.35 | 109.67 | 115.83 | 106 | 2456011 |
| 1740181200 | 108.72 | -14.89 | -12.05 | 123.3 | 123.87 | 108.48 | 3256912 |
| 1740094800 | 123.61 | 12.38 | 11.13 | 127.79 | 129 | 119.1 | 4494692 |
| 1740008400 | 111.23 | -4.57 | -3.95 | 115 | 115.305 | 110.8 | 2309774 |
| 1739922000 | 115.8 | 7.4 | 6.83 | 109.2 | 117.52 | 109.2 | 2816042 |
| 1739576400 | 108.4 | -0.86 | -0.79 | 109.3 | 110.55 | 107.555 | 1399847 |
| 1739490000 | 109.26 | 2.54 | 2.38 | 108.095 | 109.31 | 106.15 | 1266748 |
| 1739403600 | 106.72 | 0.16 | 0.15 | 105.25 | 107.87 | 105.25 | 1086115 |
| 1739317200 | 106.56 | -3.34 | -3.04 | 109.66 | 110.679 | 106.41 | 1379835 |
| 1739230800 | 109.9 | -2.89 | -2.56 | 113.67 | 113.67 | 109.04 | 1236180 |
| 1738971600 | 112.79 | -2.37 | -2.06 | 114.89 | 115.41 | 112.57 | 702803 |
| 1738885200 | 115.16 | -0.9 | -0.78 | 116.59 | 116.79 | 113.01 | 971910 |
| 1738798800 | 116.06 | -3.19 | -2.68 | 118.97 | 119.57 | 115.15 | 904219 |
| 1738712400 | 119.25 | 4.08 | 3.54 | 116.01 | 120.5 | 115.87 | 1484914 |
| 1738626000 | 115.17 | -2.96 | -2.51 | 115.76 | 117.2 | 113.855 | 1125582 |
| 1738366800 | 118.13 | -4.01 | -3.28 | 122.57 | 123.1442 | 118.04 | 734058 |
| 1738280400 | 122.14 | 2.12 | 1.77 | 121.35 | 123.66 | 121.01 | 746485 |
| 1738194000 | 120.02 | 1.45 | 1.22 | 119.74 | 121.23 | 118.66 | 1060466 |
| 1738107600 | 118.57 | 0.04 | 0.03 | 119.95 | 120.37 | 117.93 | 817210 |
| 1738021200 | 118.53 | -0.66 | -0.55 | 117.2 | 119.86 | 116.76 | 905547 |
| 1737762000 | 119.19 | -1.95 | -1.61 | 121.385 | 121.955 | 117.85 | 770110 |
| 1737675600 | 121.14 | 0 | 0.00 | 121.14 | 121.14 | 121.14 | 0 |
| 1737589200 | 121.14 | 1.27 | 1.06 | 120.55 | 125.69 | 120.46 | 1677514 |
| 1737502800 | 119.87 | 4.46 | 3.86 | 118.32 | 120.6388 | 117.113 | 1423805 |
| 1737157200 | 115.41 | -1.48 | -1.27 | 116.89 | 117.5 | 113.8001 | 1722748 |
| 1737070800 | 116.89 | 0.04 | 0.03 | 116.55 | 118.41 | 115.1 | 1593341 |
| 1736984400 | 116.85 | -1.88 | -1.58 | 121 | 121.13 | 115.08 | 1615381 |
| 1736898000 | 118.73 | -2.86 | -2.35 | 121.55 | 122.31 | 116.62 | 1409050 |
| 1736811600 | 121.59 | -6.84 | -5.33 | 131.34 | 131.75 | 117.6 | 2965611 |
| 1736552400 | 128.43 | -4.38 | -3.30 | 131.26 | 131.61 | 128.19 | 1462411 |
| 1736379600 | 132.81 | 0.78 | 0.59 | 133.13 | 137 | 130.19 | 943493 |
| 1736293200 | 132.03 | -0.03 | -0.02 | 137.05 | 138.44999 | 128.72 | 1460824 |
| 1736206800 | 132.06 | -1.32 | -0.99 | 132.69 | 133.10499 | 130.76 | 695326 |
| 1735947600 | 133.38 | 0.11 | 0.08 | 133.805 | 134.36 | 130.78639 | 768197 |
| 1735861200 | 133.27 | 3.47 | 2.67 | 131.4 | 133.35 | 129.52 | 1411226 |
| 1735688400 | 129.8 | 0.29 | 0.22 | 131.4 | 131.63 | 127.31 | 772712 |
| 1735602000 | 129.51 | -3.04 | -2.29 | 130.66999 | 131.225 | 128.97909 | 919794 |
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
