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 | 1.12 | 1.10650069156 | 101.22 | 102.705 | 97.03 | 1439380 | 100.32636962 | CS |
| 4 | -0.33 | -0.321418135775 | 102.67 | 115.45 | 97.03 | 1151754 | 103.76475992 | CS |
| 12 | 7.92 | 8.38805337852 | 94.42 | 115.45 | 84.18 | 1440918 | 96.30835297 | CS |
| 26 | -7.89 | -7.15776104509 | 110.23 | 120.39 | 84.18 | 1435910 | 101.74307456 | CS |
| 52 | -40.46 | -28.3333333333 | 142.8 | 148.5 | 84.18 | 1148197 | 108.67134884 | CS |
| 156 | -120.92 | -54.1610678133 | 223.26 | 245.44 | 84.18 | 914771 | 144.15022967 | CS |
| 260 | -48.22 | -32.027098831 | 150.56 | 257.68 | 64 | 863615 | 150.5687021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 102.34 | 2.97 | 2.99 | 98.98 | 102.36 | 97.73 | 1356173 |
| 1722292800 | 99.37 | -0.16 | -0.16 | 99.53 | 100 | 97.14 | 1172078 |
| 1722033600 | 99.53 | -2.04 | -2.01 | 102.42 | 102.705 | 99.14 | 1072841 |
| 1721947200 | 101.57 | 2.82 | 2.86 | 100 | 101.62 | 97.03 | 1742132 |
| 1721860800 | 98.75 | -2.61 | -2.57 | 101.22 | 101.8 | 98.03 | 1853678 |
| 1721774400 | 101.36 | -4.95 | -4.66 | 104 | 104.04 | 100.64 | 1745992 |
| 1721688000 | 106.31 | 0.69 | 0.65 | 106.15 | 107.44 | 105.47 | 732847 |
| 1721428800 | 105.62 | 0.42 | 0.40 | 104.65 | 107.385 | 104.65 | 743577 |
| 1721342400 | 105.2 | -6.39 | -5.73 | 110.57 | 115.45 | 103.93 | 2627757 |
| 1721256000 | 111.59 | -0.75 | -0.67 | 110.75 | 112.96 | 110.75 | 946271 |
| 1721169600 | 112.34 | 1.67 | 1.51 | 111.37 | 113.31 | 111.19 | 841900 |
| 1721083200 | 110.67 | 0.82 | 0.75 | 109.37 | 111.45 | 108.49 | 899810 |
| 1720824000 | 109.85 | 1.41 | 1.30 | 109.52 | 111.15 | 108.59 | 891697 |
| 1720737600 | 108.44 | 5.56 | 5.40 | 105 | 108.52 | 104.83 | 935606 |
| 1720651200 | 102.88 | 1.55 | 1.53 | 101.34 | 104.19 | 100.5632 | 715549 |
| 1720564800 | 101.33 | -1.57 | -1.53 | 102.54 | 102.54 | 100.88 | 944192 |
| 1720478400 | 102.9 | 2.5 | 2.49 | 100.93 | 103.7 | 100.73 | 1177959 |
| 1720219200 | 100.4 | -0.45 | -0.45 | 100.61 | 101.52 | 99.73 | 968606 |
| 1720040640 | 100.85 | -1.38 | -1.35 | 102.67 | 103.85 | 100.85 | 514663 |
| 1719960000 | 102.23 | 1.36 | 1.35 | 102.2 | 102.9 | 101.28 | 1343718 |
| 1719873600 | 100.87 | -0.01 | -0.01 | 101.78 | 102.63 | 100.605 | 1172917 |
| 1719614400 | 100.88 | 0 | 0.00 | 100.88 | 100.88 | 100.88 | 0 |
| 1719528000 | 100.88 | -1.03 | -1.01 | 100.87 | 101.1 | 99.36 | 1776637 |
| 1719441600 | 101.91 | 14.88 | 17.10 | 103.31 | 103.62 | 96.22 | 9742147 |
| 1719355200 | 87.03 | -4.78 | -5.21 | 90.97 | 91.01 | 86.96 | 1711061 |
| 1719268800 | 91.81 | 1.38 | 1.53 | 91 | 92.36 | 90.86 | 1217975 |
| 1719009600 | 90.43 | 0.83 | 0.93 | 89.61 | 90.9832 | 89.121 | 1282446 |
| 1718923200 | 89.6 | 0.49 | 0.55 | 88.61 | 89.845 | 88.61 | 841787 |
| 1718750400 | 89.11 | -2.64 | -2.88 | 91.62 | 92.66 | 89.06 | 1182907 |
| 1718664000 | 91.75 | 0.95 | 1.05 | 90.9 | 94.15 | 90.9 | 1690984 |
| 1718404800 | 90.8 | -2.01 | -2.17 | 92.05 | 92.65 | 90.61 | 1199824 |
| 1718318400 | 92.81 | -1.24 | -1.32 | 94.05 | 94.05 | 91 | 1043045 |
| 1718232000 | 94.05 | 5.51 | 6.22 | 91 | 95.54 | 91 | 3474091 |
| 1718145600 | 88.54 | 0.26 | 0.29 | 87.82 | 89.1 | 86.91 | 919277 |
| 1718059200 | 88.28 | 0.16 | 0.18 | 87.21 | 88.63 | 87.02 | 694715 |
| 1717800000 | 88.12 | -0.93 | -1.04 | 87.95 | 88.67 | 87.26 | 854348 |
| 1717713600 | 89.05 | -0.47 | -0.53 | 89.125 | 89.62 | 88.765 | 672778 |
| 1717627200 | 89.52 | 0.29 | 0.33 | 89.5 | 89.7 | 88.25 | 976848 |
| 1717540800 | 89.23 | -3.01 | -3.26 | 91.58 | 91.62 | 89.21 | 788372 |
| 1717454400 | 92.24 | -0.79 | -0.85 | 93.5 | 94.33 | 92.14 | 1593549 |
| 1717195200 | 93.03 | 2.96 | 3.29 | 90.6 | 93.09 | 90.13 | 1475357 |
| 1717108800 | 90.07 | 5.29 | 6.24 | 85.58 | 90.71 | 85.32 | 2392823 |
| 1717022400 | 84.78 | -1.98 | -2.28 | 85.74 | 85.8699 | 84.18 | 1242489 |
| 1716936000 | 86.76 | 0.24 | 0.28 | 86.81 | 88.269 | 86.61 | 1676532 |
| 1716590400 | 86.52 | 0.06 | 0.07 | 86.9 | 87.26 | 85.82 | 1236685 |
| 1716504000 | 86.46 | -2.24 | -2.53 | 88.5 | 88.5 | 86.055 | 1978805 |
| 1716417600 | 88.7 | -0.82 | -0.92 | 89.56 | 89.56 | 87.845 | 1354781 |
| 1716331200 | 89.52 | -1.1 | -1.21 | 90.91 | 90.91 | 89.39 | 1173807 |
| 1716244800 | 90.62 | -0.76 | -0.83 | 91.66 | 91.94 | 90.48 | 1090524 |
| 1715985600 | 91.38 | -0.6 | -0.65 | 92.05 | 93.15 | 91.19 | 1440225 |
| 1715899200 | 91.98 | -2.96 | -3.12 | 93.2 | 93.6 | 91.694 | 1340551 |
| 1715812800 | 94.94 | -1.05 | -1.09 | 97.58 | 97.58 | 94.79 | 1540434 |
| 1715726400 | 95.99 | 0.5 | 0.52 | 96.98 | 98.6 | 95.77 | 1652841 |
| 1715640000 | 95.49 | 0.45 | 0.47 | 95.75 | 97.12 | 94.78 | 2465912 |
| 1715380800 | 95.04 | -0.11 | -0.12 | 95.67 | 95.93 | 94.97 | 886832 |
| 1715294400 | 95.15 | 0.26 | 0.27 | 94.89 | 96.04 | 94.5 | 827504 |
| 1715208000 | 94.89 | -0.13 | -0.14 | 94.42 | 95.31 | 93.965 | 852567 |
| 1715121600 | 95.02 | -0.19 | -0.20 | 95.94 | 96.2 | 94.85 | 1210908 |
| 1715035200 | 95.21 | -0.35 | -0.37 | 96.81 | 97.47 | 95.02 | 1007344 |
| 1714776000 | 95.56 | 1.05 | 1.11 | 96.5 | 97.51 | 95.26 | 1040760 |
| 1714689600 | 94.51 | -0.06 | -0.06 | 95.6 | 95.86 | 93.7501 | 1009938 |
| 1714603200 | 94.57 | -0.29 | -0.31 | 94.6 | 97.75 | 94.55 | 1060072 |
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
