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 | -6.85 | -6.12646453806 | 111.81 | 113 | 104.98 | 45455 | 109.70459136 | CS |
| 4 | 16.66 | 18.8674971687 | 88.3 | 113 | 86.04 | 38392 | 104.32794289 | CS |
| 12 | 29.46 | 39.0198675497 | 75.5 | 113 | 72.25 | 19871 | 96.90152184 | CS |
| 26 | 19.3 | 22.5309362596 | 85.66 | 113 | 64.24 | 17762 | 84.66881387 | CS |
| 52 | 11.75 | 12.6059435683 | 93.21 | 113 | 64.24 | 15315 | 85.38918709 | CS |
| 156 | 11.75 | 12.6059435683 | 93.21 | 113 | 64.24 | 15315 | 85.38918709 | CS |
| 260 | 11.75 | 12.6059435683 | 93.21 | 113 | 64.24 | 15315 | 85.38918709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731624000 | 107.92 | -0.48 | -0.44 | 107.55 | 109.85 | 107.18 | 56939 |
| 1731537600 | 108.4 | -1.68 | -1.53 | 110 | 111.73 | 107.61 | 45523 |
| 1731451200 | 110.08 | -0.7 | -0.63 | 111.28 | 112.04 | 106.09 | 68926 |
| 1731364800 | 110.78 | -2.19 | -1.94 | 113 | 113 | 109.87 | 21632 |
| 1731105600 | 112.97 | 1.06 | 0.95 | 111.81 | 112.97 | 111.53 | 34257 |
| 1731019200 | 111.91 | -0.96 | -0.85 | 111.98 | 112.36 | 109.67 | 25956 |
| 1730932800 | 112.87 | 6.01 | 5.62 | 110 | 112.91 | 109.05 | 57645 |
| 1730846400 | 106.86 | 2.01 | 1.92 | 104.5 | 106.86 | 104.5 | 28069 |
| 1730760000 | 104.85 | -1.17 | -1.10 | 104.73 | 105.28 | 104 | 18561 |
| 1730497200 | 106.02 | 7.2 | 7.29 | 98.6 | 106.02 | 98.43 | 174214 |
| 1730410800 | 98.82 | 1.37 | 1.41 | 96.71 | 100.55 | 96.71 | 61978 |
| 1730324400 | 97.45 | 6.41 | 7.04 | 87.96 | 99.58 | 86.04 | 66053 |
| 1730238000 | 91.04 | 0.13 | 0.14 | 90.01 | 91.24 | 89.72 | 28022 |
| 1730151600 | 90.91 | 0.83 | 0.92 | 90.96 | 91.64 | 90.44 | 32101 |
| 1729892400 | 90.08 | -0.15 | -0.17 | 90.42 | 91.37 | 89.77 | 12083 |
| 1729806000 | 90.23 | 0.57 | 0.64 | 90.12 | 91.15 | 89.91 | 10340 |
| 1729719600 | 89.66 | -0.75 | -0.83 | 89.7 | 90.08 | 88.74 | 6466 |
| 1729633200 | 90.41 | 0.7 | 0.78 | 88.93 | 90.41 | 88.93 | 4999 |
| 1729546800 | 89.71 | -0.01 | -0.01 | 89.69 | 90.38 | 89.38 | 6106 |
| 1729287600 | 89.72 | 1.43 | 1.62 | 88.3 | 90 | 88.25 | 7966 |
| 1729201200 | 88.29 | 0.22 | 0.25 | 87.65 | 88.61 | 86.93 | 7879 |
| 1729114800 | 88.07 | -0.1 | -0.11 | 87.92 | 88.49 | 87.62 | 5673 |
| 1729028400 | 88.17 | 2.89 | 3.39 | 87.8 | 89 | 87.66 | 13595 |
| 1728682800 | 85.28 | -0.61 | -0.71 | 85.95 | 86.72 | 85.28 | 32625 |
| 1728596400 | 85.89 | 3.17 | 3.83 | 83.43 | 85.89 | 83.42 | 3681 |
| 1728510000 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 0 |
| 1728423600 | 82.72 | -0.11 | -0.13 | 82.68 | 83.35 | 82.41 | 5733 |
| 1728337200 | 82.83 | -0.19 | -0.23 | 83.55 | 83.55 | 82.23 | 5819 |
| 1728078000 | 83.02 | -0.61 | -0.73 | 83.83 | 84.75 | 83.02 | 7252 |
| 1727991600 | 83.63 | 1.17 | 1.42 | 83.58 | 84.01 | 83.19 | 9905 |
| 1727905200 | 82.46 | 1.24 | 1.53 | 82.31 | 83.44 | 82.31 | 10943 |
| 1727818800 | 81.22 | -1.45 | -1.75 | 82.14 | 82.85 | 80.05 | 13732 |
| 1727730000 | 82.67 | 1.78 | 2.20 | 81.08 | 83.17 | 81.08 | 9934 |
| 1727473200 | 80.89 | 1.45 | 1.83 | 80 | 81.53 | 80 | 6818 |
| 1727386800 | 79.44 | 0.56 | 0.71 | 80.08 | 80.45 | 79.14 | 5003 |
| 1727300400 | 78.88 | -2.3 | -2.83 | 80.89 | 80.89 | 78.88 | 1600 |
| 1727214000 | 81.18 | 1.18 | 1.48 | 81.47 | 82.14 | 80.75 | 4406 |
| 1727127600 | 80 | -0.18 | -0.22 | 79.75 | 80.62 | 79.4 | 5427 |
| 1726868400 | 80.18 | -0.85 | -1.05 | 80.12 | 80.37 | 79.12 | 5845 |
| 1726782000 | 81.03 | 0.35 | 0.43 | 81.32 | 81.57 | 80.33 | 5100 |
| 1726695600 | 80.68 | 0.53 | 0.66 | 80.76 | 81.42 | 80.03 | 19876 |
| 1726609200 | 80.15 | -0.89 | -1.10 | 81.18 | 81.77 | 79.87 | 4209 |
| 1726522800 | 81.04 | 0.22 | 0.27 | 82.03 | 82.05 | 80.31 | 6890 |
| 1726263600 | 80.82 | 0.98 | 1.23 | 79.65 | 81.77 | 79.65 | 6971 |
| 1726177200 | 79.84 | 1.24 | 1.58 | 78.52 | 79.96 | 78.22 | 7943 |
| 1726090800 | 78.6 | 1.56 | 2.02 | 77.07 | 78.8 | 76.15 | 7580 |
| 1726004400 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1725918000 | 77.04 | 3.19 | 4.32 | 74.43 | 78.06 | 74.43 | 28763 |
| 1725658800 | 73.85 | 0.78 | 1.07 | 73.65 | 74.2 | 72.25 | 8665 |
| 1725572400 | 73.07 | -1.14 | -1.54 | 73.9 | 75.22 | 73 | 9227 |
| 1725486000 | 74.21 | -1 | -1.33 | 75.79 | 76.33 | 73.92 | 17139 |
| 1725399600 | 75.21 | -1.88 | -2.44 | 77.26 | 77.56 | 74.53 | 15234 |
| 1725054000 | 77.09 | -1.03 | -1.32 | 79.21 | 79.26 | 75.46 | 11855 |
| 1724967600 | 78.12 | 1.1 | 1.43 | 77.52 | 78.62 | 77.52 | 5030 |
| 1724881200 | 77.02 | -1.71 | -2.17 | 78.45 | 78.45 | 76.14 | 4759 |
| 1724794800 | 78.73 | -0.72 | -0.91 | 78.65 | 79.04 | 77.67 | 7538 |
| 1724708400 | 79.45 | 2.66 | 3.46 | 77.4 | 80 | 77.3 | 13822 |
| 1724449200 | 76.79 | 1.85 | 2.47 | 75.5 | 77.02 | 75.4 | 8446 |
| 1724362800 | 74.94 | 0.66 | 0.89 | 74.62 | 75.25 | 74.49 | 8938 |
| 1724276400 | 74.28 | -0.26 | -0.35 | 74.77 | 74.77 | 73.65 | 2823 |
| 1724190000 | 74.54 | -1.17 | -1.55 | 75.57 | 75.57 | 74.35 | 3063 |
| 1724103600 | 75.71 | -0.13 | -0.17 | 76 | 76.46 | 75.58 | 3941 |
| 1723844400 | 75.84 | -0.35 | -0.46 | 75.2 | 76.57 | 75.1 | 10608 |
| 1723758000 | 76.19 | 2.15 | 2.90 | 75.37 | 76.86 | 75.37 | 11848 |
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
