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 | 1.8 | 1.89733319279 | 94.87 | 96.88 | 94.62 | 23538 | 95.55567416 | FU |
| 4 | 0.27 | 0.280082987552 | 96.4 | 98.58 | 93.84 | 32018 | 95.62283879 | FU |
| 12 | -0.15 | -0.154926668044 | 96.82 | 98.58 | 90.6 | 40537 | 95.04288929 | FU |
| 26 | 0.17 | 0.176165803109 | 96.5 | 99.22 | 90.6 | 48657 | 96.17028001 | FU |
| 52 | 0.2 | 0.207318337307 | 96.47 | 99.79 | 90.5 | 38648 | 95.55158117 | FU |
| 156 | 17.46 | 22.0426713799 | 79.21 | 99.79 | 67.98 | 31706 | 87.61024048 | FU |
| 260 | -6.13 | -5.96303501946 | 102.8 | 127.7 | 52.5 | 36748 | 92.79881484 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 96.65 | 1.06 | 1.11 | 95.59 | 96.88 | 95.59 | 31416 |
| 1724362140 | 95.59 | 0.28 | 0.29 | 95.5 | 95.98 | 95.35 | 19185 |
| 1724275740 | 95.31 | -0.18 | -0.19 | 95.4 | 95.7 | 95.1 | 23598 |
| 1724189340 | 95.49 | -0.11 | -0.12 | 95.6 | 95.99 | 95.39 | 22625 |
| 1724102940 | 95.6 | -0.15 | -0.16 | 95.75 | 96.4 | 95.36 | 23564 |
| 1723843800 | 95.75 | 0.77 | 0.81 | 94.87 | 96.4 | 94.62 | 28716 |
| 1723757340 | 94.98 | 0.69 | 0.73 | 94.29 | 95.03 | 94.27 | 39724 |
| 1723671000 | 94.29 | 0.17 | 0.18 | 94.25 | 94.72 | 94.13 | 33736 |
| 1723584600 | 94.12 | -0.05 | -0.05 | 94.31 | 94.78 | 94.05 | 29347 |
| 1723498200 | 94.17 | -0.72 | -0.76 | 94.88 | 95.38 | 93.84 | 46480 |
| 1723239000 | 94.89 | -0.06 | -0.06 | 94.95 | 95.41 | 94.24 | 40560 |
| 1723152600 | 94.95 | -0.47 | -0.49 | 95.4 | 95.4 | 94.6 | 28268 |
| 1723066200 | 95.42 | 0.57 | 0.60 | 95.25 | 95.99 | 95 | 19718 |
| 1722979740 | 94.85 | -0.93 | -0.97 | 95.75 | 96.44 | 94.7 | 36381 |
| 1722893400 | 95.78 | -0.14 | -0.15 | 95.83 | 95.97 | 95.07 | 29289 |
| 1722634200 | 95.92 | 0.14 | 0.15 | 95.71 | 97.48 | 95.5 | 35774 |
| 1722547800 | 95.78 | -1.27 | -1.31 | 96.19 | 96.19 | 95.04 | 26664 |
| 1722461400 | 97.05 | -0.24 | -0.25 | 97.68 | 98.58 | 96.13 | 30789 |
| 1722374940 | 97.29 | -0.05 | -0.05 | 97.59 | 97.85 | 97.29 | 34956 |
| 1722288600 | 97.34 | 0.23 | 0.24 | 97.11 | 97.8 | 96.7 | 60573 |
| 1722029400 | 97.11 | 0.62 | 0.64 | 96.4 | 97.13 | 96.32 | 30421 |
| 1721943000 | 96.49 | -0.17 | -0.18 | 96.88 | 97.1 | 95.99 | 29951 |
| 1721856600 | 96.66 | -0.39 | -0.40 | 97 | 97 | 96.44 | 47634 |
| 1721770140 | 97.05 | 0.05 | 0.05 | 97.24 | 97.28 | 96.94 | 28713 |
| 1721683800 | 97 | 0.58 | 0.60 | 96.53 | 97.3 | 96.53 | 44866 |
| 1721424600 | 96.42 | 0.9 | 0.94 | 95.72 | 96.6 | 95.5 | 53491 |
| 1721338200 | 95.52 | 0.16 | 0.17 | 95.37 | 95.99 | 95.31 | 21485 |
| 1721251800 | 95.36 | 0.47 | 0.50 | 95 | 95.64 | 95 | 20591 |
| 1721165340 | 94.89 | 0.38 | 0.40 | 94.51 | 94.99 | 94.51 | 15624 |
| 1721079000 | 94.51 | 0.12 | 0.13 | 94.3 | 94.8 | 94.15 | 29767 |
| 1720819800 | 94.39 | 0.65 | 0.69 | 93.74 | 94.73 | 93.6 | 35209 |
| 1720733400 | 93.74 | -0.06 | -0.06 | 93.82 | 94 | 93.2 | 36501 |
| 1720647000 | 93.8 | -0.4 | -0.42 | 94.3 | 94.72 | 93.52 | 33199 |
| 1720560540 | 94.2 | -0.4 | -0.42 | 94.72 | 94.8 | 93.77 | 18416 |
| 1720474200 | 94.6 | 1.5 | 1.61 | 93.2 | 94.86 | 93.2 | 55877 |
| 1720215000 | 93.1 | 0.65 | 0.70 | 92.71 | 93.46 | 92.67 | 40608 |
| 1720128540 | 92.45 | 1.12 | 1.23 | 91.55 | 92.56 | 91.1 | 62411 |
| 1720042200 | 91.33 | -2.05 | -2.20 | 93.13 | 93.13 | 90.6 | 109092 |
| 1719955800 | 93.38 | -1.09 | -1.15 | 94.15 | 94.41 | 92.8 | 41475 |
| 1719869400 | 94.47 | -2.88 | -2.96 | 96.7 | 97.27 | 94 | 45592 |
| 1719610200 | 97.35 | 1.39 | 1.45 | 95.5 | 97.53 | 95.44 | 69197 |
| 1719523800 | 95.96 | 1.62 | 1.72 | 94.5 | 95.96 | 94.5 | 41361 |
| 1719437400 | 94.34 | 0.32 | 0.34 | 94.39 | 94.5 | 93.93 | 26267 |
| 1719351000 | 94.02 | 0.15 | 0.16 | 93.87 | 94.44 | 93.8 | 23690 |
| 1719264600 | 93.87 | 0.22 | 0.23 | 93.7 | 94.48 | 93.7 | 39135 |
| 1719005400 | 93.65 | 0.55 | 0.59 | 93.1 | 94.23 | 93.1 | 38757 |
| 1718918940 | 93.1 | -0.4 | -0.43 | 93.54 | 94.26 | 93 | 36933 |
| 1718832540 | 93.5 | 0.89 | 0.96 | 92.71 | 94.3 | 92.67 | 61094 |
| 1718746200 | 92.61 | -1.09 | -1.16 | 93.82 | 94 | 92.61 | 56874 |
| 1718659800 | 93.7 | -1.35 | -1.42 | 95.34 | 95.34 | 93.15 | 78370 |
| 1718400600 | 95.05 | 0.45 | 0.48 | 94.93 | 95.9 | 94.6 | 40828 |
| 1718314200 | 94.6 | -0.5 | -0.53 | 95.1 | 95.49 | 94.56 | 50193 |
| 1718227800 | 95.1 | -0.9 | -0.94 | 96 | 96 | 94.85 | 44027 |
| 1718141400 | 96 | -0.77 | -0.80 | 96.6 | 96.77 | 95.8 | 29022 |
| 1718055000 | 96.77 | -0.61 | -0.63 | 96.85 | 97.24 | 95.92 | 43230 |
| 1717795800 | 97.38 | 0.67 | 0.69 | 96.71 | 97.76 | 96.05 | 66705 |
| 1717709400 | 96.71 | 0.91 | 0.95 | 96 | 96.88 | 96 | 60333 |
| 1717622940 | 95.8 | 0.2 | 0.21 | 95.6 | 96.96 | 95.6 | 64395 |
| 1717536600 | 95.6 | 0 | 0.00 | 95.4 | 96.2 | 95.1 | 44233 |
| 1717450200 | 95.6 | -1.15 | -1.19 | 95.95 | 96.29 | 95.16 | 45541 |
| 1717191000 | 96.75 | -0.06 | -0.06 | 96.82 | 96.89 | 96.65 | 61159 |
| 1717018140 | 96.81 | 0.61 | 0.63 | 96.2 | 96.9 | 96.16 | 31529 |
| 1716931740 | 96.2 | -0.62 | -0.64 | 96.82 | 96.9 | 95.8 | 59624 |
| 1716845340 | 96.82 | 0.55 | 0.57 | 96.8 | 97.04 | 96.4 | 33395 |
| 1716586200 | 96.27 | -0.12 | -0.12 | 96.16 | 96.9 | 96.16 | 33838 |
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
