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 | -5.93 | -5.85679012346 | 101.25 | 103.56 | 94.19 | 1041090 | 97.39726133 | CS |
| 4 | -4.68 | -4.68 | 100 | 106.59 | 94.19 | 1093684 | 99.98102466 | CS |
| 12 | -10.68 | -10.0754716981 | 106 | 112.93 | 85.95 | 1468050 | 100.44346283 | CS |
| 26 | 15.65 | 19.6435295594 | 79.67 | 112.93 | 69.1 | 1357249 | 93.55826974 | CS |
| 52 | 44.29 | 86.7920830884 | 51.03 | 112.93 | 45.85 | 1175195 | 80.06835965 | CS |
| 156 | 94.9593 | 26326.3931245 | 0.3607 | 112.93 | 0.3607 | 561202 | 67.75155218 | CS |
| 260 | 94.9593 | 26326.3931245 | 0.3607 | 112.93 | 0.3607 | 338695 | 67.75155218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 95.32 | 0.14 | 0.15 | 93.46 | 97.67 | 92.88 | 1620962 |
| 1734651600 | 95.18 | 0.26 | 0.27 | 95.78 | 97.88 | 94.54 | 973037 |
| 1734565200 | 94.92 | -5.97 | -5.92 | 100.39 | 100.89 | 94.19 | 2098326 |
| 1734478800 | 100.89 | -0.77 | -0.76 | 101.1 | 103.56 | 99.98 | 623014 |
| 1734392400 | 101.66 | 1.99 | 2.00 | 100.94 | 103.18 | 99.72 | 877024 |
| 1734133200 | 99.67 | -1.37 | -1.36 | 101.25 | 102.95 | 99.1 | 634050 |
| 1734046800 | 101.04 | -0.59 | -0.58 | 101.51 | 102.44 | 100.56 | 778438 |
| 1733960400 | 101.63 | 2.2 | 2.21 | 100.62 | 103.36 | 99.67 | 818742 |
| 1733874000 | 99.43 | -0.78 | -0.78 | 98.96 | 101.895 | 98.96 | 845838 |
| 1733787600 | 100.21 | -0.66 | -0.65 | 101.56 | 102.63 | 98.05 | 1082228 |
| 1733528400 | 100.87 | -0.8 | -0.79 | 103.225 | 104.22 | 99.16 | 1098244 |
| 1733442000 | 101.67 | -3.78 | -3.58 | 102.77 | 104.46 | 100.74 | 2057751 |
| 1733355600 | 105.45 | 6.58 | 6.66 | 99.91 | 106.59 | 99.395 | 1913390 |
| 1733269200 | 98.87 | 0.54 | 0.55 | 98.37 | 99.97 | 98.34 | 628692 |
| 1733182800 | 98.33 | -2.22 | -2.21 | 100.28 | 102.7 | 98.3 | 874465 |
| 1732917840 | 100.55 | 2.48 | 2.53 | 98.8 | 100.83 | 98.39 | 325162 |
| 1732750800 | 98.07 | -1.2 | -1.21 | 99.9 | 99.95 | 97.45 | 907487 |
| 1732664400 | 99.27 | -3.44 | -3.35 | 102.14 | 102.245 | 98.47 | 989149 |
| 1732578000 | 102.71 | 4.37 | 4.44 | 99.25 | 103.6803 | 99.25 | 1444777 |
| 1732318800 | 98.34 | -2.1 | -2.09 | 100 | 100.095 | 96.32 | 1810189 |
| 1732232400 | 100.44 | 5.22 | 5.48 | 94.66 | 100.67 | 92.37 | 2181390 |
| 1732146000 | 95.22 | -3.66 | -3.70 | 98.58 | 98.615 | 94.33 | 2240444 |
| 1732059600 | 98.88 | -0.58 | -0.58 | 98.62 | 100.6459 | 98.34 | 947758 |
| 1731973200 | 99.46 | -1.42 | -1.41 | 100.64 | 100.94 | 98.1001 | 1415195 |
| 1731714000 | 100.88 | -0.42 | -0.41 | 100.5 | 101.39 | 100 | 956448 |
| 1731627600 | 101.3 | -0.81 | -0.79 | 102.41 | 102.5601 | 100.03 | 789098 |
| 1731541200 | 102.11 | 0.4 | 0.39 | 102.94 | 103.43 | 101.1 | 1283275 |
| 1731454800 | 101.71 | -2.56 | -2.46 | 104.51 | 104.9599 | 100.48 | 1323787 |
| 1731368400 | 104.27 | -0.02 | -0.02 | 105.42 | 105.75 | 101.47 | 2384638 |
| 1731109200 | 104.29 | 8.34 | 8.69 | 97.89 | 104.42 | 97.58 | 2944880 |
| 1731022800 | 95.95 | 3.85 | 4.18 | 91.6 | 96.73 | 91.465 | 2875442 |
| 1730936400 | 92.1 | -1.9 | -2.02 | 89.24 | 92.63 | 85.95 | 4450785 |
| 1730850000 | 94 | 2.75 | 3.01 | 91.63 | 94.63 | 91.63 | 2158271 |
| 1730763600 | 91.25 | 2.13 | 2.39 | 89.46 | 92 | 89.46 | 2449375 |
| 1730500800 | 89.12 | -3.09 | -3.35 | 94.01 | 96.95 | 89.1 | 4758760 |
| 1730414400 | 92.21 | -18.71 | -16.87 | 100.24 | 100.65 | 90.2 | 7574337 |
| 1730328000 | 110.92 | 0.43 | 0.39 | 110.22 | 112.93 | 110.17 | 1804097 |
| 1730241600 | 110.49 | -0.64 | -0.58 | 110.74 | 111.75 | 110.1 | 783354 |
| 1730155200 | 111.13 | 1.81 | 1.66 | 110 | 111.8 | 109.5 | 982015 |
| 1729896000 | 109.32 | 1.53 | 1.42 | 110.39 | 110.79 | 108.72 | 917191 |
| 1729809600 | 107.79 | -1.74 | -1.59 | 110.23 | 110.48 | 107.69 | 630200 |
| 1729723200 | 109.53 | 0.05 | 0.05 | 111.16 | 112.65 | 107.95 | 1138070 |
| 1729636800 | 109.48 | -0.38 | -0.35 | 109.56 | 110.67 | 108.57 | 763706 |
| 1729550400 | 109.86 | 0.91 | 0.84 | 108.79 | 110.18 | 108.29 | 868283 |
| 1729291200 | 108.95 | 2.88 | 2.72 | 106.6 | 109.68 | 106.22 | 1317540 |
| 1729204800 | 106.07 | 0.95 | 0.90 | 105.4 | 106.38 | 104.0001 | 1279017 |
| 1729118400 | 105.12 | -2.81 | -2.60 | 108.13 | 108.59 | 104.91 | 1398378 |
| 1729032000 | 107.93 | 0.28 | 0.26 | 107.42 | 109.07 | 107.25 | 874805 |
| 1728945600 | 107.65 | 0.35 | 0.33 | 107.41 | 107.73 | 104.78 | 1619283 |
| 1728686400 | 107.3 | -0.9 | -0.83 | 108.1 | 108.67 | 107 | 1362758 |
| 1728600000 | 108.2 | -1.07 | -0.98 | 108.58 | 109.13 | 108.01 | 586143 |
| 1728513600 | 109.27 | -0.35 | -0.32 | 109.41 | 110.2899 | 108.77 | 850351 |
| 1728427200 | 109.62 | 1.31 | 1.21 | 108.05 | 110.24 | 107.84 | 746503 |
| 1728340800 | 108.31 | -1.41 | -1.29 | 109.1 | 109.88 | 107.9 | 478242 |
| 1728081600 | 109.72 | 0.67 | 0.61 | 110 | 110.96 | 108.28 | 767395 |
| 1727995200 | 109.05 | 1.48 | 1.38 | 107.81 | 109.41 | 107.16 | 1077756 |
| 1727908800 | 107.57 | -0.37 | -0.34 | 106.66 | 107.94 | 104.53 | 1071667 |
| 1727822400 | 107.94 | -0.77 | -0.71 | 109.55 | 109.97 | 106.68 | 1097914 |
| 1727736000 | 108.71 | 2.71 | 2.56 | 107 | 108.985 | 106.92 | 1382506 |
| 1727476800 | 106 | 0 | 0.00 | 106 | 106.64 | 105.51 | 1303893 |
| 1727390400 | 106 | 0.04 | 0.04 | 106.69 | 106.69 | 104.19 | 778176 |
| 1727304000 | 105.96 | -0.43 | -0.40 | 106.5 | 106.9 | 105.51 | 1075688 |
| 1727217600 | 106.39 | 1.53 | 1.46 | 106.55 | 107.8899 | 105.6223 | 1166653 |
| 1727131200 | 104.86 | -0.91 | -0.86 | 106.22 | 106.22 | 103.53 | 770802 |
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
