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 | 2.06 | 1.97507190796 | 104.3 | 107.87 | 102.99 | 479342 | 104.83971675 | CS |
| 4 | -10.02 | -8.60972675717 | 116.38 | 117.76 | 102.99 | 468227 | 109.75870816 | CS |
| 12 | 19.51 | 22.4640184226 | 86.85 | 117.76 | 85.501 | 622374 | 106.11654084 | CS |
| 26 | 47.46 | 80.5772495756 | 58.9 | 117.76 | 54.6 | 614460 | 90.20652958 | CS |
| 52 | 40.42 | 61.2981498332 | 65.94 | 117.76 | 54.6 | 610348 | 79.12392798 | CS |
| 156 | -68.1 | -39.034735756 | 174.46 | 187.83 | 36.02 | 645659 | 79.78127405 | CS |
| 260 | 62.06 | 140.090293454 | 44.3 | 187.83 | 35.95 | 528424 | 80.62990228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 106.36 | 1.38 | 1.31 | 104.73 | 107.87 | 104.02 | 348782 |
| 1714084500 | 104.98 | 0.38 | 0.36 | 103.69 | 105.61 | 102.99 | 591735 |
| 1713998100 | 104.6 | -0.64 | -0.61 | 104.69 | 105.77 | 103.57 | 414339 |
| 1713911700 | 105.24 | 0.49 | 0.47 | 105.06 | 106.59 | 104.785 | 373543 |
| 1713825300 | 104.75 | 0.06 | 0.06 | 105.11 | 105.53 | 103.93 | 325984 |
| 1713566100 | 104.69 | 0.85 | 0.82 | 104.3 | 106.23 | 103.51 | 692807 |
| 1713479700 | 103.84 | -1.31 | -1.25 | 105.1 | 105.405 | 103.545 | 310244 |
| 1713393300 | 105.15 | -0.49 | -0.46 | 106.55 | 106.55 | 104.77 | 295903 |
| 1713306900 | 105.64 | -0.05 | -0.05 | 105.15 | 105.73 | 104.57 | 339537 |
| 1713220500 | 105.69 | -2.9 | -2.67 | 109.87 | 110.67 | 105.6 | 366065 |
| 1712961300 | 108.59 | -3.91 | -3.48 | 111.98 | 112.65 | 108.13 | 860791 |
| 1712874900 | 112.5 | -0.25 | -0.22 | 114.57 | 114.57 | 112.37 | 477634 |
| 1712788500 | 112.75 | -1.92 | -1.67 | 112.58 | 114.63 | 112.18 | 523435 |
| 1712702100 | 114.67 | -1.48 | -1.27 | 116.07 | 116.28 | 113.5872 | 318692 |
| 1712615700 | 116.15 | 0.13 | 0.11 | 116.2 | 117.76 | 115.19 | 553250 |
| 1712356500 | 116.02 | 4.45 | 3.99 | 112.14 | 116.62 | 111.23 | 535952 |
| 1712270100 | 111.57 | 0.1 | 0.09 | 112.21 | 113.35 | 111.05 | 456817 |
| 1712183700 | 111.47 | -3.99 | -3.46 | 114.73 | 115.625 | 110.94 | 484304 |
| 1712097300 | 115.46 | -0.39 | -0.34 | 114.99 | 115.72 | 112.8 | 433593 |
| 1712010900 | 115.85 | -0.01 | -0.01 | 116.38 | 116.93 | 114.14 | 577177 |
| 1711665300 | 115.86 | 0.15 | 0.13 | 116.34 | 116.765 | 115.11 | 432903 |
| 1711578900 | 115.71 | 1.25 | 1.09 | 115.11 | 116.185 | 114.67 | 298086 |
| 1711492500 | 114.46 | -0.14 | -0.12 | 115.02 | 116.1125 | 113.71 | 489788 |
| 1711406100 | 114.6 | -0.45 | -0.39 | 115.06 | 116.9609 | 114.15 | 498601 |
| 1711146900 | 115.05 | 0.73 | 0.64 | 114.2 | 115.27 | 111.94 | 808457 |
| 1711060500 | 114.32 | 3.18 | 2.86 | 112.16 | 115.01 | 110.98 | 654371 |
| 1710974100 | 111.14 | 2.11 | 1.94 | 109.36 | 111.15 | 107.97 | 756904 |
| 1710887700 | 109.03 | 0.62 | 0.57 | 107.77 | 109.87 | 107.45 | 303675 |
| 1710801300 | 108.41 | -1.13 | -1.03 | 109.5 | 110.205 | 107.6 | 321580 |
| 1710542100 | 109.54 | 0.23 | 0.21 | 108.53 | 110.05 | 108.18 | 724335 |
| 1710455700 | 109.31 | -1.96 | -1.76 | 111.58 | 111.58 | 107.18 | 423316 |
| 1710369300 | 111.27 | 1.32 | 1.20 | 110.42 | 112.49 | 110.14 | 464154 |
| 1710282900 | 109.95 | 2.06 | 1.91 | 107.38 | 110.349 | 106.87 | 530126 |
| 1710196500 | 107.89 | -0.32 | -0.30 | 111.34 | 111.8 | 107.73 | 670016 |
| 1709940900 | 108.21 | -0.33 | -0.30 | 108.68 | 110.18 | 106.61 | 547209 |
| 1709854500 | 108.54 | -0.5 | -0.46 | 109.91 | 110 | 107.72 | 476794 |
| 1709768100 | 109.04 | -2.18 | -1.96 | 110.86 | 111.9 | 108.68 | 480523 |
| 1709681700 | 111.22 | -1.27 | -1.13 | 111.92 | 113.07 | 109.53 | 413721 |
| 1709595300 | 112.49 | 1.69 | 1.53 | 111.02 | 112.96 | 110.18 | 710619 |
| 1709336100 | 110.8 | -2.23 | -1.97 | 113.31 | 113.88 | 108.47 | 769257 |
| 1709249700 | 113.03 | 3.5 | 3.20 | 111.12 | 114.31 | 109.58 | 1841381 |
| 1709163300 | 109.53 | 1.25 | 1.15 | 108.82 | 110.9 | 107 | 1064600 |
| 1709076900 | 108.28 | -1.84 | -1.67 | 111.52 | 111.57 | 104.85 | 2672783 |
| 1708990500 | 110.12 | 18.11 | 19.68 | 108.47 | 112 | 103.22 | 3402309 |
| 1708731300 | 92.01 | 1.72 | 1.90 | 90.29 | 93.125 | 90.07 | 1255212 |
| 1708644900 | 90.29 | 1.03 | 1.15 | 89.87 | 90.59 | 89.1475 | 478283 |
| 1708558500 | 89.26 | -0.74 | -0.82 | 89.72 | 89.99 | 87.87 | 434836 |
| 1708472100 | 90 | 0.38 | 0.42 | 88.8 | 90.47 | 88.15 | 410241 |
| 1708126500 | 89.62 | -0.58 | -0.64 | 89 | 90.1069 | 85.501 | 342880 |
| 1708040100 | 90.2 | 1.31 | 1.47 | 89.47 | 90.67 | 88.165 | 532270 |
| 1707953700 | 88.89 | 1.36 | 1.55 | 88.5 | 88.99 | 85.58 | 513883 |
| 1707867300 | 87.53 | -1.07 | -1.21 | 86.08 | 88.05 | 84.0155 | 394697 |
| 1707780900 | 88.6 | 1.23 | 1.41 | 87.48 | 89.9 | 87.48 | 378735 |
| 1707521700 | 87.37 | -0.24 | -0.27 | 87.57 | 88.94 | 86.07 | 363062 |
| 1707435300 | 87.61 | -0.77 | -0.87 | 88.57 | 89.5127 | 87.45 | 416748 |
| 1707348900 | 88.38 | -0.03 | -0.03 | 88.5 | 89.87 | 87.13 | 786617 |
| 1707262500 | 88.41 | 0.42 | 0.48 | 88 | 89.17 | 87.535 | 380526 |
| 1707176100 | 87.99 | -0.51 | -0.58 | 88.33 | 88.33 | 86.4423 | 311596 |
| 1706916900 | 88.5 | 1.27 | 1.46 | 86.85 | 88.97 | 86 | 477466 |
| 1706830500 | 87.23 | 1.13 | 1.31 | 86.18 | 87.66 | 85.51 | 488742 |
| 1706744100 | 86.1 | -2.19 | -2.48 | 88.36 | 88.36 | 86.04 | 423768 |
| 1706657700 | 88.29 | 0.25 | 0.28 | 87.82 | 88.8117 | 86.985 | 329856 |
| 1706571300 | 88.04 | -0.11 | -0.12 | 88.5 | 89.32 | 86.83 | 460559 |
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
