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 | 2.12 | 2.21780520975 | 95.59 | 97.85 | 94.9 | 1056606 | 96.18419147 | FU |
| 4 | 0.21 | 0.215384615385 | 97.5 | 100.35 | 94.75 | 2309441 | 97.05629444 | FU |
| 12 | -4.08 | -4.00825228411 | 101.79 | 104.8 | 94.75 | 1898621 | 98.46796443 | FU |
| 26 | -1.46 | -1.4722194212 | 99.17 | 106.73 | 91.86 | 2254102 | 99.21170786 | FU |
| 52 | -5.69 | -5.50290135397 | 103.4 | 114.38 | 91.86 | 2539426 | 102.9492982 | FU |
| 156 | -15.79 | -13.9118942731 | 113.5 | 124.56 | 83 | 2058786 | 102.98364031 | FU |
| 260 | -21.97 | -18.3572860963 | 119.68 | 154.95 | 64.6 | 1425120 | 105.17832949 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 97 | 2.1 | 2.21 | 96.24 | 97 | 95.21 | 1258584 |
| 1732224600 | 94.9 | -1.73 | -1.79 | 96 | 96.29 | 94.9 | 878933 |
| 1732051800 | 96.63 | 1.01 | 1.06 | 95.5 | 96.87 | 95.4 | 1267820 |
| 1731965340 | 95.62 | -0.37 | -0.39 | 95.59 | 96.43 | 95.4 | 821087 |
| 1731619800 | 95.99 | -0.64 | -0.66 | 96.02 | 96.97 | 95.54 | 2290345 |
| 1731533400 | 96.63 | 0.23 | 0.24 | 96.42 | 96.9 | 95.05 | 4797041 |
| 1731446940 | 96.4 | -0.6 | -0.62 | 97.12 | 97.74 | 96.01 | 1452014 |
| 1731360540 | 97 | 1.4 | 1.46 | 95.76 | 97 | 95.32 | 1516089 |
| 1731101400 | 95.6 | -1.6 | -1.65 | 96 | 96.25 | 95.11 | 3832519 |
| 1731014940 | 97.2 | -1.8 | -1.82 | 99.6 | 100.35 | 96.72 | 3061524 |
| 1730928600 | 99 | 0.58 | 0.59 | 96.72 | 99.48 | 96.72 | 4709718 |
| 1730842200 | 98.42 | -0.02 | -0.02 | 98.11 | 98.97 | 97.26 | 2391402 |
| 1730755800 | 98.44 | 3.54 | 3.73 | 96.16 | 98.59 | 96.16 | 3188992 |
| 1730496600 | 94.9 | -2.81 | -2.88 | 97.25 | 97.57 | 94.75 | 2396989 |
| 1730410200 | 97.71 | -0.09 | -0.09 | 97.72 | 98.36 | 97.1 | 2509096 |
| 1730323800 | 97.8 | 0.98 | 1.01 | 96.82 | 98.23 | 96.67 | 1115618 |
| 1730237340 | 96.82 | -0.88 | -0.90 | 97.82 | 97.92 | 96.53 | 2732355 |
| 1730151000 | 97.7 | 1 | 1.03 | 97.5 | 98.16 | 97.36 | 1349808 |
| 1729891800 | 96.7 | -0.82 | -0.84 | 97.5 | 97.79 | 96.4 | 1445630 |
| 1729805400 | 97.52 | 0.73 | 0.75 | 96.64 | 97.65 | 96.01 | 1543943 |
| 1729719000 | 96.79 | -0.31 | -0.32 | 96.3 | 96.81 | 95.93 | 678256 |
| 1729632600 | 97.1 | -0.27 | -0.28 | 97 | 97.67 | 96.34 | 586217 |
| 1729546140 | 97.37 | 0.74 | 0.77 | 97.29 | 97.94 | 97.21 | 1084684 |
| 1729287000 | 96.63 | -1.45 | -1.48 | 98.85 | 98.85 | 96.63 | 1990559 |
| 1729200540 | 98.08 | 0.03 | 0.03 | 97.3 | 98.08 | 96.33 | 962362 |
| 1729114140 | 98.05 | 0.09 | 0.09 | 97.2 | 98.87 | 97.15 | 1362322 |
| 1729027740 | 97.96 | 0.32 | 0.33 | 97.86 | 99.66 | 97.04 | 2239857 |
| 1728941340 | 97.64 | 0.69 | 0.71 | 96.59 | 97.98 | 96.11 | 2056854 |
| 1728682200 | 96.95 | 0.55 | 0.57 | 95.78 | 96.99 | 95.24 | 1042135 |
| 1728595740 | 96.4 | -0.09 | -0.09 | 96.35 | 96.68 | 95.69 | 910107 |
| 1728509400 | 96.49 | -1.49 | -1.52 | 97.3 | 97.89 | 96.26 | 1685888 |
| 1728422940 | 97.98 | 0.38 | 0.39 | 97.43 | 98.54 | 96.91 | 1131091 |
| 1728336600 | 97.6 | -0.59 | -0.60 | 98.41 | 99.19 | 97.56 | 989897 |
| 1728077400 | 98.19 | 0.22 | 0.22 | 97.5 | 98.39 | 97.5 | 2181238 |
| 1727991000 | 97.97 | -1.38 | -1.39 | 98 | 98.41 | 96.99 | 3193576 |
| 1727904540 | 99.35 | 1.67 | 1.71 | 99.06 | 100.22 | 98.63 | 1274087 |
| 1727818200 | 97.68 | -1.15 | -1.16 | 98.65 | 99.33 | 97.53 | 1668826 |
| 1727731800 | 98.83 | -0.17 | -0.17 | 99.83 | 99.83 | 97.92 | 1010464 |
| 1727472600 | 99 | 0.79 | 0.80 | 98.31 | 100.1 | 98.31 | 1285619 |
| 1727386140 | 98.21 | 0.56 | 0.57 | 98.88 | 99.36 | 98.13 | 2346529 |
| 1727299740 | 97.65 | -1.65 | -1.66 | 99.7 | 99.98 | 97.6 | 1307357 |
| 1727213400 | 99.3 | 1.66 | 1.70 | 99.32 | 100.02 | 98.68 | 2572920 |
| 1727127000 | 97.64 | -0.51 | -0.52 | 98 | 98.63 | 97.13 | 1847866 |
| 1726867800 | 98.15 | -2.65 | -2.63 | 100.6 | 100.69 | 97.74 | 5776076 |
| 1726781400 | 100.8 | -0.95 | -0.93 | 103.18 | 103.45 | 100.42 | 3255903 |
| 1726695000 | 101.75 | -1.58 | -1.53 | 102.3 | 104.8 | 101.5 | 2399019 |
| 1726608600 | 103.33 | 0.18 | 0.17 | 102.51 | 103.33 | 102.1 | 1232069 |
| 1726522200 | 103.15 | 0.28 | 0.27 | 103.5 | 103.66 | 103.03 | 1201061 |
| 1726263000 | 102.87 | 1.23 | 1.21 | 101.42 | 103.68 | 101.42 | 2290754 |
| 1726176540 | 101.64 | 0.58 | 0.57 | 101.13 | 101.64 | 100.75 | 1207788 |
| 1726090140 | 101.06 | -0.22 | -0.22 | 101.28 | 102.02 | 100.8 | 2308261 |
| 1726003740 | 101.28 | -0.31 | -0.31 | 100.88 | 101.43 | 100.17 | 1657126 |
| 1725917400 | 101.59 | 0.26 | 0.26 | 101.98 | 102.14 | 101.07 | 1020761 |
| 1725658200 | 101.33 | -2.1 | -2.03 | 103.15 | 104.15 | 101.33 | 1693353 |
| 1725571800 | 103.43 | -0.62 | -0.60 | 104.04 | 104.05 | 102.41 | 984138 |
| 1725485400 | 104.05 | 2.11 | 2.07 | 102.51 | 104.59 | 102.32 | 1433726 |
| 1725399000 | 101.94 | -0.31 | -0.30 | 102.75 | 103.32 | 101.77 | 2570785 |
| 1725312600 | 102.25 | -0.52 | -0.51 | 101.79 | 102.54 | 101.61 | 1121008 |
| 1725053400 | 102.77 | 0.11 | 0.11 | 102.12 | 103.1 | 101.26 | 2456142 |
| 1724967000 | 102.66 | -1.64 | -1.57 | 104.11 | 104.2 | 102.26 | 2372424 |
| 1724880600 | 104.3 | -0.58 | -0.55 | 104.1 | 104.92 | 103.9 | 1838133 |
| 1724794140 | 104.88 | -0.9 | -0.85 | 105.74 | 106.04 | 104.55 | 1388494 |
| 1724707740 | 105.78 | -0.07 | -0.07 | 106.04 | 106.23 | 105.21 | 1944767 |
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
