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 | 3.05 | 3.64266093395 | 83.73 | 87.961 | 82.9109 | 90514 | 85.55261792 | CS |
| 4 | -4.42 | -4.84649122807 | 91.2 | 91.68 | 79.21 | 130786 | 84.50470051 | CS |
| 12 | -7.88 | -8.32452989647 | 94.66 | 100.84 | 79.21 | 120503 | 90.78490926 | CS |
| 26 | -18.75 | -17.7674594902 | 105.53 | 113.63 | 79.21 | 91158 | 96.11197952 | CS |
| 52 | -13.72 | -13.6517412935 | 100.5 | 113.63 | 78.08 | 85481 | 94.27584199 | CS |
| 156 | -29.57 | -25.4146970348 | 116.35 | 131.5 | 73.3 | 86205 | 97.08095741 | CS |
| 260 | -47.77 | -35.5035302861 | 134.55 | 148.48 | 45.13 | 88728 | 98.13113677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725576000 | 86.78 | 0 | 0.00 | 86.81 | 87.46 | 85.9301 | 71786 |
| 1725489600 | 86.78 | 0.8 | 0.93 | 87.26 | 87.961 | 85.9725 | 69682 |
| 1725403200 | 85.98 | 0.38 | 0.44 | 85.79 | 86.46 | 85.6175 | 94760 |
| 1725057600 | 85.6 | 1.18 | 1.40 | 84.2 | 85.68 | 83.73 | 82877 |
| 1724971200 | 84.42 | 1.28 | 1.54 | 83.73 | 84.52 | 82.9109 | 114736 |
| 1724884800 | 83.14 | 0.04 | 0.05 | 82.64 | 84.28 | 82.16 | 62979 |
| 1724798400 | 83.1 | -0.97 | -1.15 | 83.81 | 84.0999 | 82.81 | 48600 |
| 1724712000 | 84.07 | -0.74 | -0.87 | 85.73 | 85.73 | 83.72 | 88543 |
| 1724452800 | 84.81 | 2.31 | 2.80 | 82.54 | 85.48 | 82.5 | 140824 |
| 1724366400 | 82.5 | -0.61 | -0.73 | 83.5 | 83.62 | 82.38 | 73740 |
| 1724280000 | 83.11 | 1.33 | 1.63 | 82.28 | 83.6925 | 81.45 | 122236 |
| 1724193600 | 81.78 | -2.23 | -2.65 | 83.8 | 83.97 | 81.71 | 182092 |
| 1724107200 | 84.01 | -0.2 | -0.24 | 84.21 | 84.86 | 83.425 | 118959 |
| 1723848000 | 84.21 | 1.12 | 1.35 | 82.98 | 85.13 | 82.98 | 142906 |
| 1723761600 | 83.09 | 1.45 | 1.78 | 83.23 | 84.635 | 82.18 | 160761 |
| 1723675200 | 81.64 | -8.36 | -9.29 | 83 | 86.34 | 79.21 | 482676 |
| 1723588800 | 90 | 2.4 | 2.74 | 88.42 | 90.39 | 87.27 | 139153 |
| 1723502400 | 87.6 | -0.76 | -0.86 | 88 | 88.24 | 87.05 | 122954 |
| 1723243200 | 88.36 | -1.64 | -1.82 | 89.87 | 90.075 | 88.32 | 90716 |
| 1723156800 | 90 | 0.14 | 0.16 | 91.2 | 91.68 | 89.39 | 145738 |
| 1723070400 | 89.86 | -0.74 | -0.82 | 91.13 | 91.59 | 89.07 | 98213 |
| 1722984000 | 90.6 | -0.4 | -0.44 | 90.59 | 91.695 | 89.66 | 114003 |
| 1722897600 | 91 | -3.7 | -3.91 | 91.82 | 91.99 | 89.4 | 102773 |
| 1722638400 | 94.7 | -1.73 | -1.79 | 93.17 | 95.18 | 93 | 76427 |
| 1722552000 | 96.43 | -1.07 | -1.10 | 97.66 | 98.4 | 95.77 | 82694 |
| 1722465600 | 97.5 | -0.67 | -0.68 | 99.02 | 99.66 | 97.34 | 109721 |
| 1722379200 | 98.17 | 1.07 | 1.10 | 97.77 | 98.77 | 97.3 | 78088 |
| 1722292800 | 97.1 | -1.22 | -1.24 | 98.21 | 99.33 | 96.785 | 104164 |
| 1722033600 | 98.32 | 1.32 | 1.36 | 98.54 | 98.73 | 97.4596 | 117026 |
| 1721947200 | 97 | 0.66 | 0.69 | 96.96 | 98.53 | 96.14 | 119740 |
| 1721860800 | 96.34 | -0.58 | -0.60 | 96.95 | 98.4087 | 96.19 | 63027 |
| 1721774400 | 96.92 | 0.84 | 0.87 | 96.4 | 97.7912 | 96.15 | 78756 |
| 1721688000 | 96.08 | 1.64 | 1.74 | 94.9 | 96.6 | 94.44 | 86549 |
| 1721428800 | 94.44 | -0.44 | -0.46 | 95.1 | 95.62 | 93.9 | 67570 |
| 1721342400 | 94.88 | -2.99 | -3.06 | 98 | 99.2 | 94.8 | 88418 |
| 1721256000 | 97.87 | -0.81 | -0.82 | 98.55 | 100.84 | 97.58 | 165626 |
| 1721169600 | 98.68 | 4.2 | 4.45 | 95.56 | 99.08 | 95.1 | 154825 |
| 1721083200 | 94.48 | -0.54 | -0.57 | 95.99 | 97.23 | 94.11 | 84355 |
| 1720824000 | 95.02 | 2.22 | 2.39 | 93.56 | 95.18 | 91.9 | 184695 |
| 1720737600 | 92.8 | 2.05 | 2.26 | 92.23 | 93.5399 | 90.96 | 140126 |
| 1720651200 | 90.75 | -0.14 | -0.15 | 91.4 | 91.85 | 90.43 | 74626 |
| 1720564800 | 90.89 | -1.17 | -1.27 | 91.45 | 92 | 90.28 | 77881 |
| 1720478400 | 92.06 | -0.2 | -0.22 | 93.32 | 93.73 | 91.34 | 83647 |
| 1720219200 | 92.26 | -0.74 | -0.80 | 92.46 | 92.65 | 91.2 | 51000 |
| 1720040640 | 93 | 1.41 | 1.54 | 91.59 | 93.22 | 91.15 | 69833 |
| 1719960000 | 91.59 | 0.28 | 0.31 | 91.44 | 92.69 | 90.71 | 85811 |
| 1719873600 | 91.31 | -1.81 | -1.94 | 92.86 | 93.63 | 90.49 | 129532 |
| 1719614400 | 93.12 | 0 | 0.00 | 93.12 | 93.12 | 93.12 | 0 |
| 1719528000 | 93.12 | -1.21 | -1.28 | 95.06 | 95.116 | 92.83 | 191610 |
| 1719441600 | 94.33 | 0.02 | 0.02 | 93.58 | 94.53 | 92.8 | 157161 |
| 1719355200 | 94.31 | -1 | -1.05 | 95 | 96.63 | 93.82 | 112087 |
| 1719268800 | 95.31 | 3.18 | 3.45 | 92.54 | 95.37 | 91.85 | 129626 |
| 1719009600 | 92.13 | -0.77 | -0.83 | 93.17 | 94.055 | 91.7 | 372448 |
| 1718923200 | 92.9 | -4.34 | -4.46 | 97.25 | 97.69 | 92.62 | 156702 |
| 1718750400 | 97.24 | 0.96 | 1.00 | 96.6 | 99.49 | 96.265 | 169845 |
| 1718664000 | 96.28 | 1.81 | 1.92 | 93.76 | 96.3 | 93.76 | 107543 |
| 1718404800 | 94.47 | -0.23 | -0.24 | 93.71 | 95.13 | 92.74 | 82660 |
| 1718318400 | 94.7 | -0.38 | -0.40 | 94.66 | 95.33 | 94.25 | 94454 |
| 1718232000 | 95.08 | -0.05 | -0.05 | 97.52 | 97.81 | 94.06 | 126528 |
| 1718145600 | 95.13 | -0.83 | -0.86 | 95.02 | 95.8 | 93.96 | 101481 |
| 1718059200 | 95.96 | -0.96 | -0.99 | 96.09 | 96.43 | 95.04 | 56872 |
| 1717800000 | 96.92 | -0.8 | -0.82 | 97.03 | 97.78 | 95.7001 | 41900 |
| 1717713600 | 97.72 | -1.28 | -1.29 | 97.99 | 99.1 | 97.32 | 39191 |
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
