We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -2.83175471145 | 102.41 | 102.5601 | 92.37 | 1269789 | 98.31979671 | CS |
| 4 | -10.72 | -9.72512020321 | 110.23 | 112.93 | 85.95 | 2183468 | 97.1938544 | CS |
| 12 | 10.14 | 11.3460892917 | 89.37 | 112.93 | 85.95 | 1545865 | 100.36735706 | CS |
| 26 | 23.2 | 30.4023063819 | 76.31 | 112.93 | 69.1 | 1328555 | 90.75028224 | CS |
| 52 | 53.81 | 117.746170678 | 45.7 | 112.93 | 45.2191 | 1178757 | 75.94388356 | CS |
| 156 | 99.1493 | 27488.0232881 | 0.3607 | 112.93 | 0.3607 | 531494 | 65.90241531 | CS |
| 260 | 99.1493 | 27488.0232881 | 0.3607 | 112.93 | 0.3607 | 320341 | 65.90241531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 95.22 | -3.66 | -3.70 | 98.12 | 98.21 | 94.33 | 2224929 |
| 1732059600 | 98.88 | -0.58 | -0.58 | 98.34 | 100.6459 | 98.34 | 941520 |
| 1731973200 | 99.46 | -1.42 | -1.41 | 100.11 | 100.94 | 98.1001 | 1409242 |
| 1731714000 | 100.88 | -0.42 | -0.41 | 100.5 | 101.39 | 100 | 950742 |
| 1731627600 | 101.3 | -0.81 | -0.79 | 102.56 | 102.56 | 100.03 | 781573 |
| 1731541200 | 102.11 | 0.4 | 0.39 | 102.49 | 103.43 | 101.1 | 1273523 |
| 1731454800 | 101.71 | -2.56 | -2.46 | 104.51 | 104.51 | 100.48 | 1322443 |
| 1731368400 | 104.27 | -0.02 | -0.02 | 105.63 | 105.63 | 101.47 | 2367589 |
| 1731109200 | 104.29 | 8.34 | 8.69 | 99.03 | 104.42 | 99.03 | 2910169 |
| 1731022800 | 95.95 | 3.85 | 4.18 | 93.93 | 96.73 | 93.7619 | 2838235 |
| 1730936400 | 92.1 | -1.9 | -2.02 | 89.745 | 92.63 | 85.95 | 4645761 |
| 1730850000 | 94 | 2.75 | 3.01 | 91.825 | 94.63 | 91.825 | 2136285 |
| 1730763600 | 91.25 | 2.13 | 2.39 | 89.79 | 92 | 89.616 | 2391588 |
| 1730500800 | 89.12 | -3.09 | -3.35 | 94.01 | 96.235 | 89.1 | 4677556 |
| 1730414400 | 92.21 | -18.71 | -16.87 | 99.56 | 99.82 | 90.2 | 7566685 |
| 1730328000 | 110.92 | 0.43 | 0.39 | 111.02 | 112.93 | 110.21 | 1790041 |
| 1730241600 | 110.49 | -0.64 | -0.58 | 110.8 | 111.75 | 110.1 | 769854 |
| 1730155200 | 111.13 | 1.81 | 1.66 | 109.79 | 111.8 | 109.725 | 946583 |
| 1729896000 | 109.32 | 1.53 | 1.42 | 110.39 | 110.79 | 108.72 | 917191 |
| 1729809600 | 107.79 | -1.74 | -1.59 | 110.23 | 110.35 | 107.69 | 629197 |
| 1729723200 | 109.53 | 0.05 | 0.05 | 111.2 | 111.24 | 107.95 | 1100461 |
| 1729636800 | 109.48 | -0.38 | -0.35 | 109.38 | 110.67 | 108.57 | 754769 |
| 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 | 107.21 | 1327230 |
| 1728600000 | 108.2 | -1.07 | -0.98 | 108.5663 | 109.08 | 108.01 | 579845 |
| 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 | 726584 |
| 1728340800 | 108.31 | -1.41 | -1.29 | 109.1 | 109.88 | 107.9 | 474644 |
| 1728081600 | 109.72 | 0.67 | 0.61 | 110.9 | 110.96 | 108.28 | 691736 |
| 1727995200 | 109.05 | 1.48 | 1.38 | 108.05 | 109.41 | 107.16 | 1051131 |
| 1727908800 | 107.57 | -0.37 | -0.34 | 106.4013 | 107.94 | 104.777 | 982834 |
| 1727822400 | 107.94 | -0.77 | -0.71 | 109.55 | 109.97 | 106.68 | 1054974 |
| 1727735520 | 108.71 | 2.71 | 2.56 | 107.33 | 108.985 | 107.15 | 1357276 |
| 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 |
| 1726872000 | 105.77 | -1.09 | -1.02 | 106.97 | 107.57 | 105.14 | 1357280 |
| 1726785600 | 106.86 | 1.87 | 1.78 | 107.54 | 107.905 | 104.57 | 931920 |
| 1726699200 | 104.99 | 1.52 | 1.47 | 103.135 | 106.26 | 103.08 | 863015 |
| 1726612800 | 103.47 | -0.09 | -0.09 | 104 | 104.06 | 101.91 | 1065631 |
| 1726526400 | 103.56 | 0.32 | 0.31 | 103.47 | 104.5 | 102.74 | 703615 |
| 1726267200 | 103.24 | 1.44 | 1.41 | 101.8214 | 104.13 | 101.7793 | 1077378 |
| 1726180800 | 101.8 | 2.79 | 2.82 | 99.71 | 102.17 | 99.5 | 1951216 |
| 1726094400 | 99.01 | 2.71 | 2.81 | 96.18 | 99.26 | 95.11 | 1604959 |
| 1726008000 | 96.3 | -0.33 | -0.34 | 97.545 | 97.88 | 94.995 | 637961 |
| 1725921600 | 96.63 | 1.93 | 2.04 | 95.51 | 97.15 | 94.3012 | 1230779 |
| 1725662400 | 94.7 | -2.64 | -2.71 | 97.77 | 97.8969 | 94.0532 | 1508959 |
| 1725576000 | 97.34 | -0.78 | -0.79 | 97.02 | 98.54 | 96.69 | 2115675 |
| 1725489600 | 98.12 | 2.95 | 3.10 | 96.5 | 98.3299 | 95.5 | 2597407 |
| 1725403200 | 95.17 | -0.65 | -0.68 | 96.45 | 96.4644 | 93.03 | 2125554 |
| 1725057600 | 95.82 | 3.91 | 4.25 | 92.47 | 95.9 | 92.47 | 2090277 |
| 1724971200 | 91.91 | 2.19 | 2.44 | 89.37 | 94.19 | 89.02 | 1574802 |
| 1724884800 | 89.72 | -0.83 | -0.92 | 90.11 | 91.81 | 89.29 | 772939 |
| 1724798400 | 90.55 | 1.25 | 1.40 | 88.25 | 91.9698 | 88 | 1635304 |
| 1724712000 | 89.3 | -0.55 | -0.61 | 90 | 90.4899 | 88.74 | 637559 |
| 1724452800 | 89.85 | -0.3 | -0.33 | 90.51 | 90.64 | 88 | 900171 |
| 1724366400 | 90.15 | -1.2 | -1.31 | 91.32 | 92.39 | 90.05 | 642782 |
| 1724280000 | 91.35 | 2.14 | 2.40 | 89.34 | 92.47 | 88.87 | 1201961 |
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
