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 | 2.1 | 2.42494226328 | 86.6 | 91 | 86.14 | 712887 | 87.84937193 | CS |
| 4 | -18.33 | -17.1260394282 | 107.03 | 109.52 | 85.88 | 1148587 | 93.28667897 | CS |
| 12 | -11.39 | -11.3797582176 | 100.09 | 112.06 | 85.88 | 807217 | 97.02337843 | CS |
| 26 | -13.75 | -13.4211810639 | 102.45 | 112.06 | 85.88 | 764630 | 98.16548026 | CS |
| 52 | 23.2 | 35.4198473282 | 65.5 | 112.06 | 65.118 | 739599 | 88.92243205 | CS |
| 156 | 9.5 | 11.9949494949 | 79.2 | 112.06 | 48.305 | 879155 | 76.81364913 | CS |
| 260 | 72.26 | 439.537712895 | 16.44 | 112.06 | 5.6001 | 1364287 | 42.39978827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 86.85 | -0.6 | -0.69 | 87.86 | 88.18 | 86.14 | 586940 |
| 1719873600 | 87.45 | -2.13 | -2.38 | 90 | 91 | 86.78 | 887944 |
| 1719614400 | 89.58 | 0.38 | 0.43 | 89.31 | 90.455 | 87.7875 | 907478 |
| 1719528000 | 89.2 | 1.21 | 1.38 | 87.6 | 89.75 | 86.995 | 617846 |
| 1719441600 | 87.99 | 1.23 | 1.42 | 86.6 | 88.6 | 86.38 | 758818 |
| 1719355200 | 86.76 | -2.7 | -3.02 | 89.08 | 89.205 | 86.55 | 652837 |
| 1719268800 | 89.46 | -0.19 | -0.21 | 90.34 | 90.34 | 88.56 | 709456 |
| 1719009600 | 89.65 | -2.29 | -2.49 | 92.04 | 92.04 | 86.5 | 1636675 |
| 1718923200 | 91.94 | 0.7 | 0.77 | 91.5 | 93.6 | 91.17 | 1292125 |
| 1718750400 | 91.24 | -0.36 | -0.39 | 91.03 | 92.2499 | 90.16 | 831399 |
| 1718664000 | 91.6 | 4.42 | 5.07 | 86.99 | 92.2 | 85.88 | 1743575 |
| 1718404800 | 87.18 | -5.07 | -5.50 | 92.01 | 92.75 | 86.74 | 2787572 |
| 1718318400 | 92.25 | -16.17 | -14.91 | 100.1 | 104.79 | 89.87 | 3848637 |
| 1718232000 | 108.42 | 2.79 | 2.64 | 107.23 | 109.52 | 107.23 | 1088423 |
| 1718145600 | 105.63 | 1.87 | 1.80 | 102.92 | 105.89 | 101.5473 | 944001 |
| 1718059200 | 103.76 | -1.97 | -1.86 | 104.14 | 104.51 | 102.48 | 866785 |
| 1717800000 | 105.73 | -0.99 | -0.93 | 106 | 106.57 | 105.33 | 501493 |
| 1717713600 | 106.72 | -0.04 | -0.04 | 106 | 107.26 | 105.315 | 467806 |
| 1717627200 | 106.76 | -0.6 | -0.56 | 107.03 | 107.93 | 105.52 | 439866 |
| 1717540800 | 107.36 | -0.99 | -0.91 | 107.73 | 108.995 | 105.68 | 479408 |
| 1717454400 | 108.35 | -1.14 | -1.04 | 110.55 | 112.06 | 107.84 | 1558427 |
| 1717195200 | 109.49 | 3.66 | 3.46 | 107.36 | 109.53 | 105.66 | 1124175 |
| 1717108800 | 105.83 | 1.5 | 1.44 | 104.94 | 108.01 | 103.57 | 571211 |
| 1717022400 | 104.33 | -0.23 | -0.22 | 103.7 | 105.84 | 103.6742 | 739035 |
| 1716936000 | 104.56 | 1.82 | 1.77 | 102.74 | 105.07 | 102.74 | 447077 |
| 1716590400 | 102.74 | 1.37 | 1.35 | 102.29 | 104.6 | 101.38 | 682508 |
| 1716504000 | 101.37 | 2.33 | 2.35 | 99.81 | 101.95 | 98.97 | 669293 |
| 1716417600 | 99.04 | -0.84 | -0.84 | 99.35 | 99.995 | 98.7243 | 461165 |
| 1716331200 | 99.88 | 1.59 | 1.62 | 97.67 | 100.77 | 97.67 | 447587 |
| 1716244800 | 98.29 | -0.56 | -0.57 | 98.86 | 99.82 | 97.58 | 343022 |
| 1715985600 | 98.85 | -2.6 | -2.56 | 101.39 | 101.44 | 98.72 | 447764 |
| 1715899200 | 101.45 | -0.76 | -0.74 | 102.41 | 102.41 | 100.63 | 524686 |
| 1715812800 | 102.21 | 1.03 | 1.02 | 102.1 | 102.68 | 100.68 | 510690 |
| 1715726400 | 101.18 | 1.74 | 1.75 | 102.42 | 102.9 | 99.665 | 495443 |
| 1715640000 | 99.44 | 2.53 | 2.61 | 98.26 | 102.5 | 97.3 | 793054 |
| 1715380800 | 96.91 | 1.06 | 1.11 | 96.46 | 97.04 | 94.97 | 403222 |
| 1715294400 | 95.85 | 1.24 | 1.31 | 94.64 | 96.9 | 94 | 503962 |
| 1715208000 | 94.61 | -2.14 | -2.21 | 95.46 | 96.92 | 93.53 | 729102 |
| 1715121600 | 96.75 | -0.43 | -0.44 | 97.67 | 99.06 | 96.75 | 565925 |
| 1715035200 | 97.18 | 2.83 | 3.00 | 95.39 | 98.35 | 94.57 | 900376 |
| 1714776000 | 94.35 | -3.05 | -3.13 | 98.19 | 99.17 | 93.41 | 976911 |
| 1714689600 | 97.4 | 1.45 | 1.51 | 97.35 | 98.47 | 96.16 | 802010 |
| 1714603200 | 95.95 | -2.08 | -2.12 | 97.65 | 98.37 | 94.29 | 566524 |
| 1714516800 | 98.03 | -4.11 | -4.02 | 101.43 | 101.43 | 97.64 | 905499 |
| 1714430400 | 102.14 | 0.34 | 0.33 | 101.78 | 102.45 | 100.84 | 375285 |
| 1714171200 | 101.8 | 2.14 | 2.15 | 99.73 | 102.28 | 99.27 | 579912 |
| 1714084800 | 99.66 | 1.07 | 1.09 | 95.4745 | 100.41 | 95 | 906319 |
| 1713998400 | 98.59 | -2.49 | -2.46 | 100.47 | 102.09 | 97.765 | 641712 |
| 1713912000 | 101.08 | 0.97 | 0.97 | 100.55 | 101.68 | 99.865 | 623820 |
| 1713825600 | 100.11 | 4.64 | 4.86 | 96.65 | 100.92 | 95.3 | 792509 |
| 1713566400 | 95.47 | 1.49 | 1.59 | 93.47 | 95.68 | 93.37 | 653023 |
| 1713480000 | 93.98 | -2.48 | -2.57 | 97.12 | 97.87 | 93.95 | 507263 |
| 1713393600 | 96.46 | -0.17 | -0.18 | 98.22 | 98.93 | 96.275 | 635077 |
| 1713307200 | 96.63 | 1.47 | 1.54 | 94.04 | 96.75 | 93.255 | 583625 |
| 1713220800 | 95.16 | -0.61 | -0.64 | 96.23 | 98 | 94.49 | 538429 |
| 1712961600 | 95.77 | -3.83 | -3.85 | 98.27 | 99.22 | 95.3666 | 561182 |
| 1712875200 | 99.6 | -0.93 | -0.93 | 101.15 | 101.24 | 97.14 | 675595 |
| 1712788800 | 100.53 | -1.55 | -1.52 | 100.705 | 102.14 | 99.71 | 568350 |
| 1712702400 | 102.08 | -2.19 | -2.10 | 104.82 | 105.155 | 101.31 | 501782 |
| 1712616000 | 104.27 | 2.54 | 2.50 | 102.75 | 105.13 | 102.555 | 594709 |
| 1712356800 | 101.73 | -4.31 | -4.06 | 106.22 | 106.3585 | 101.025 | 992397 |
| 1712270400 | 106.04 | 1.61 | 1.54 | 106.28 | 109.17 | 105.605 | 977684 |
| 1712184000 | 104.43 | 9.36 | 9.85 | 100.46 | 107.79 | 99.54 | 1881325 |
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
