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 | 0.76 | 0.75091394131 | 101.21 | 103.17 | 101.05 | 72595 | 101.99701398 | FU |
| 4 | 3.76 | 3.82853069952 | 98.21 | 103.17 | 95.97 | 123468 | 99.12799231 | FU |
| 12 | -0.01 | -0.0098058442832 | 101.98 | 103.17 | 95.97 | 101842 | 100.24576328 | FU |
| 26 | -1.22 | -1.18228510515 | 103.19 | 108.48 | 95.97 | 118609 | 102.72765617 | FU |
| 52 | -2.02 | -1.94249447062 | 103.99 | 108.48 | 95.97 | 95335 | 102.49609375 | FU |
| 156 | -11.68 | -10.27716674 | 113.65 | 113.99 | 91.1 | 62601 | 101.98705063 | FU |
| 260 | -1.93 | -1.85755534167 | 103.9 | 135 | 69.02 | 50033 | 103.87284922 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 101.97 | -0.48 | -0.47 | 102.19 | 102.36 | 101.06 | 84496 |
| 1721079000 | 102.45 | -0.2 | -0.19 | 102.65 | 103.17 | 102.3 | 74188 |
| 1720819800 | 102.65 | 0.56 | 0.55 | 102.18 | 102.97 | 102.09 | 63316 |
| 1720733400 | 102.09 | 0.49 | 0.48 | 101.86 | 102.34 | 101.83 | 63055 |
| 1720647000 | 101.6 | 0.28 | 0.28 | 101.46 | 102.3 | 101.45 | 104086 |
| 1720560540 | 101.32 | 0.01 | 0.01 | 101.21 | 101.64 | 101.05 | 58330 |
| 1720474200 | 101.31 | 0.2 | 0.20 | 101.11 | 101.69 | 101.11 | 112347 |
| 1720215000 | 101.11 | 0.12 | 0.12 | 101.01 | 101.65 | 101 | 89666 |
| 1720128540 | 100.99 | 0.14 | 0.14 | 100.3 | 101 | 99.84 | 111226 |
| 1720042200 | 100.85 | 1.85 | 1.87 | 99.08 | 100.96 | 99.01 | 275106 |
| 1719955800 | 99 | -0.08 | -0.08 | 99.03 | 99.48 | 98.75 | 69565 |
| 1719869400 | 99.08 | -0.57 | -0.57 | 99.8 | 99.8 | 97.8 | 133678 |
| 1719610200 | 99.65 | 0.65 | 0.66 | 98.97 | 99.94 | 98.81 | 139270 |
| 1719523800 | 99 | 1.18 | 1.21 | 97.82 | 99 | 97.8 | 75628 |
| 1719437400 | 97.82 | 0.79 | 0.81 | 97.25 | 98.3 | 97.25 | 110413 |
| 1719351000 | 97.03 | 0.48 | 0.50 | 96.8 | 97.49 | 96.65 | 96948 |
| 1719264600 | 96.55 | -0.13 | -0.13 | 96.96 | 97.49 | 96.4 | 117326 |
| 1719005400 | 96.68 | -1.82 | -1.85 | 98.5 | 99 | 95.97 | 461674 |
| 1718918940 | 98.5 | 0.51 | 0.52 | 97.9 | 98.61 | 97.82 | 93875 |
| 1718832540 | 97.99 | 0.89 | 0.92 | 97.1 | 98.1 | 97.04 | 103490 |
| 1718746200 | 97.1 | -0.95 | -0.97 | 98.21 | 98.4 | 96.97 | 116176 |
| 1718659800 | 98.05 | -1.05 | -1.06 | 98.74 | 98.9 | 97.8 | 112001 |
| 1718400600 | 99.1 | 0.01 | 0.01 | 99.25 | 99.59 | 98.82 | 109240 |
| 1718314200 | 99.09 | -0.31 | -0.31 | 99.25 | 99.62 | 98.5 | 102489 |
| 1718227800 | 99.4 | -0.6 | -0.60 | 99.95 | 100.47 | 99.19 | 98429 |
| 1718141400 | 100 | -0.5 | -0.50 | 100.43 | 100.5 | 99.85 | 77980 |
| 1718055000 | 100.5 | -0.1 | -0.10 | 100.6 | 100.79 | 100.1 | 61968 |
| 1717795800 | 100.6 | -0.15 | -0.15 | 100.86 | 100.87 | 99.91 | 79469 |
| 1717709400 | 100.75 | -0.05 | -0.05 | 100.8 | 100.97 | 100.66 | 57656 |
| 1717622940 | 100.8 | -0.15 | -0.15 | 100.94 | 100.94 | 100.7 | 67804 |
| 1717536600 | 100.95 | -0.05 | -0.05 | 100.96 | 100.97 | 100.6 | 64658 |
| 1717450200 | 101 | 0.09 | 0.09 | 100.95 | 101.12 | 100.5 | 109409 |
| 1717191000 | 100.91 | 0.01 | 0.01 | 100.84 | 100.97 | 100.41 | 94182 |
| 1717018140 | 100.9 | 1.08 | 1.08 | 99.95 | 100.96 | 99.95 | 111028 |
| 1716931740 | 99.82 | -1.12 | -1.11 | 100.94 | 101 | 99.8 | 134009 |
| 1716845340 | 100.94 | -0.05 | -0.05 | 101.21 | 101.28 | 100.71 | 94220 |
| 1716586200 | 100.99 | -0.16 | -0.16 | 101.15 | 101.27 | 100.95 | 63157 |
| 1716499800 | 101.15 | -0.16 | -0.16 | 101.2 | 101.28 | 100.76 | 69321 |
| 1716413340 | 101.31 | 0.01 | 0.01 | 101.3 | 101.34 | 101 | 84565 |
| 1716327000 | 101.3 | -0.1 | -0.10 | 101.31 | 101.57 | 100.9 | 87937 |
| 1716240600 | 101.4 | -0.1 | -0.10 | 101.69 | 101.74 | 101.25 | 88127 |
| 1715981400 | 101.5 | -0.35 | -0.34 | 101.86 | 102 | 101.4 | 90622 |
| 1715895000 | 101.85 | -0.34 | -0.33 | 101.5 | 102.01 | 101.2 | 76125 |
| 1715808600 | 102.19 | 0.24 | 0.24 | 102.11 | 102.35 | 101.9 | 78598 |
| 1715722200 | 101.95 | -0.16 | -0.16 | 102.15 | 102.39 | 101.9 | 77730 |
| 1715635800 | 102.11 | -0.59 | -0.57 | 102.8 | 102.8 | 102.03 | 92963 |
| 1715376600 | 102.7 | 0.29 | 0.28 | 102.62 | 102.87 | 102.36 | 74113 |
| 1715290140 | 102.41 | -0.59 | -0.57 | 102.84 | 102.91 | 102.1 | 80877 |
| 1715203800 | 103 | 1 | 0.98 | 102.01 | 103 | 101.5 | 108422 |
| 1715117400 | 102 | 0.1 | 0.10 | 102 | 102.09 | 101.8 | 81792 |
| 1715031000 | 101.9 | -0.1 | -0.10 | 102.2 | 102.25 | 101.81 | 81565 |
| 1714771800 | 102 | 0.3 | 0.29 | 101.7 | 102.25 | 101.58 | 112125 |
| 1714685400 | 101.7 | 0.13 | 0.13 | 101.57 | 101.7 | 101.42 | 105114 |
| 1714512600 | 101.57 | -0.11 | -0.11 | 101.65 | 101.9 | 101.2 | 102069 |
| 1714426200 | 101.68 | 0.67 | 0.66 | 101.2 | 101.7 | 101.01 | 79945 |
| 1714167000 | 101.01 | 0.16 | 0.16 | 100.9 | 101.49 | 100.9 | 98329 |
| 1714080540 | 100.85 | -0.25 | -0.25 | 101.25 | 101.34 | 100.45 | 117089 |
| 1713994200 | 101.1 | -0.16 | -0.16 | 101.47 | 101.67 | 101.07 | 81907 |
| 1713907800 | 101.26 | -0.59 | -0.58 | 101.98 | 102 | 100.98 | 130435 |
| 1713821340 | 101.85 | 0.05 | 0.05 | 102 | 102 | 101.8 | 132361 |
| 1713562200 | 101.8 | -0.2 | -0.20 | 102.1 | 102.12 | 101.6 | 100429 |
| 1713475800 | 102 | -1.88 | -1.81 | 102.9 | 102.9 | 101.83 | 181666 |
| 1713389400 | 103.88 | -0.28 | -0.27 | 104.4 | 104.99 | 103.15 | 117832 |
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
