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 | 3.78 | 3.9170984456 | 96.5 | 101.125 | 95.985 | 781021 | 98.76737573 | CS |
| 4 | 1.87 | 1.90021339295 | 98.41 | 104.89 | 94.75 | 884143 | 98.58132106 | CS |
| 12 | 4.73 | 4.95028780743 | 95.55 | 104.89 | 90.5 | 1044203 | 97.17271908 | CS |
| 26 | 15.43 | 18.1850324101 | 84.85 | 104.89 | 82.81 | 1099777 | 95.39170289 | CS |
| 52 | -9.67 | -8.79490677581 | 109.95 | 114.04 | 82.81 | 925618 | 99.09406403 | CS |
| 156 | -18.72 | -15.731092437 | 119 | 180.37 | 82.81 | 870382 | 125.14149653 | CS |
| 260 | -0.43 | -0.426968523483 | 100.71 | 180.37 | 47.16 | 791439 | 116.0924958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 99.62 | 1.41 | 1.44 | 98.7 | 100.21 | 98.51 | 873103 |
| 1714084800 | 98.21 | -0.65 | -0.66 | 98.47 | 98.5 | 97.28 | 580913 |
| 1713998400 | 98.86 | 0.26 | 0.26 | 97.78 | 99.43 | 97.12 | 1078328 |
| 1713912000 | 98.6 | 0.53 | 0.54 | 98.37 | 99.15 | 98.01 | 820105 |
| 1713825600 | 98.07 | 1.78 | 1.85 | 96.5 | 98.185 | 95.985 | 537276 |
| 1713566400 | 96.29 | 1 | 1.05 | 95.71 | 96.92 | 95.6472 | 668365 |
| 1713480000 | 95.29 | -0.03 | -0.03 | 95.53 | 96.06 | 94.875 | 562484 |
| 1713393600 | 95.32 | 0.27 | 0.28 | 95.27 | 96.2 | 94.84 | 843012 |
| 1713307200 | 95.05 | -1.57 | -1.62 | 95.39 | 95.99 | 94.75 | 589923 |
| 1713220800 | 96.62 | -1.32 | -1.35 | 98.52 | 98.845 | 95.97 | 540769 |
| 1712961600 | 97.94 | -2 | -2.00 | 99.71 | 99.71 | 97.74 | 1018469 |
| 1712875200 | 99.94 | -0.86 | -0.85 | 101.67 | 101.67 | 98.71 | 1233360 |
| 1712788800 | 100.8 | -2.78 | -2.68 | 101.35 | 101.57 | 99.94 | 996960 |
| 1712702400 | 103.58 | 1.45 | 1.42 | 102.78 | 104.89 | 102.51 | 1677223 |
| 1712616000 | 102.13 | 5.51 | 5.70 | 98.11 | 102.35 | 97.23 | 1804970 |
| 1712356800 | 96.62 | 0.75 | 0.78 | 95.44 | 96.805 | 94.83 | 661117 |
| 1712270400 | 95.87 | -0.01 | -0.01 | 96.93 | 97.5265 | 95.46 | 861272 |
| 1712184000 | 95.88 | 0.23 | 0.24 | 95.32 | 96.16 | 94.76 | 814099 |
| 1712097600 | 95.65 | -0.77 | -0.80 | 95.14 | 96.22 | 94.8 | 564733 |
| 1712011200 | 96.42 | -1.98 | -2.01 | 98.41 | 98.67 | 96.3 | 874764 |
| 1711665600 | 98.4 | 1.24 | 1.28 | 97.67 | 98.725 | 97.67 | 1216725 |
| 1711579200 | 97.16 | 0.86 | 0.89 | 96.19 | 97.48 | 96.05 | 1577791 |
| 1711492800 | 96.3 | -1.2 | -1.23 | 97.5 | 97.66 | 96.28 | 853098 |
| 1711406400 | 97.5 | -0.72 | -0.73 | 98.58 | 99.0437 | 97.35 | 999658 |
| 1711147200 | 98.22 | -1.48 | -1.48 | 99.88 | 100.065 | 97.89 | 819074 |
| 1711060800 | 99.7 | 1.34 | 1.36 | 98.88 | 100.87 | 98.57 | 1084090 |
| 1710974400 | 98.36 | 1.28 | 1.32 | 96.73 | 98.55 | 96.52 | 862286 |
| 1710888000 | 97.08 | -0.38 | -0.39 | 97.34 | 98.25 | 96.225 | 1193845 |
| 1710801600 | 97.46 | -1.03 | -1.05 | 98.45 | 98.77 | 97.32 | 982267 |
| 1710542400 | 98.49 | 0.57 | 0.58 | 96.85 | 98.92 | 96.85 | 1650040 |
| 1710456000 | 97.92 | -1.11 | -1.12 | 98.52 | 98.91 | 96.84 | 1296499 |
| 1710369600 | 99.03 | 0.84 | 0.86 | 98.12 | 100.065 | 98.12 | 1080080 |
| 1710283200 | 98.19 | -1.79 | -1.79 | 99.92 | 100.14 | 97.98 | 1189324 |
| 1710196800 | 99.98 | -1.19 | -1.18 | 101.17 | 102 | 99.93 | 1020895 |
| 1709941200 | 101.17 | 2.43 | 2.46 | 99.78 | 101.26 | 99.12 | 2252510 |
| 1709854800 | 98.74 | 0.47 | 0.48 | 98.49 | 99.1895 | 98.07 | 936294 |
| 1709768400 | 98.27 | 1.58 | 1.63 | 97.46 | 98.72 | 96.86 | 1644895 |
| 1709682000 | 96.69 | -0.05 | -0.05 | 96.33 | 97.29 | 96.3001 | 1273660 |
| 1709595600 | 96.74 | 0.94 | 0.98 | 95 | 96.79 | 92.99 | 1639855 |
| 1709336400 | 95.8 | 1.32 | 1.40 | 93.98 | 95.87 | 93.03 | 885247 |
| 1709250000 | 94.48 | 0.71 | 0.76 | 94.74 | 94.95 | 93.65 | 1592517 |
| 1709163600 | 93.77 | 0.54 | 0.58 | 92.49 | 94.47 | 92.42 | 876811 |
| 1709077200 | 93.23 | 0.65 | 0.70 | 93.36 | 94.2 | 92.69 | 981626 |
| 1708990800 | 92.58 | -2.27 | -2.39 | 94.67 | 94.87 | 92.26 | 765303 |
| 1708731600 | 94.85 | 0.09 | 0.09 | 94.41 | 95.31 | 94.08 | 801527 |
| 1708645200 | 94.76 | -0.65 | -0.68 | 95.82 | 95.82 | 94.61 | 971922 |
| 1708558800 | 95.41 | 0.92 | 0.97 | 94.43 | 95.81 | 94.26 | 782788 |
| 1708472400 | 94.49 | -1.67 | -1.74 | 95.26 | 95.82 | 94.305 | 766429 |
| 1708126800 | 96.16 | -1.21 | -1.24 | 96.42 | 97.14 | 96.065 | 953394 |
| 1708040400 | 97.37 | 3.53 | 3.76 | 93.66 | 97.71 | 93.58 | 1330468 |
| 1707954000 | 93.84 | 1.95 | 2.12 | 92.27 | 94.53 | 91.95 | 1345993 |
| 1707867600 | 91.89 | -2.3 | -2.44 | 91.89 | 92.06 | 90.5 | 713787 |
| 1707781200 | 94.19 | 0.73 | 0.78 | 93.67 | 94.43 | 93.31 | 715789 |
| 1707522000 | 93.46 | -0.49 | -0.52 | 93.56 | 94.1038 | 93.25 | 713385 |
| 1707435600 | 93.95 | -0.74 | -0.78 | 94.44 | 94.92 | 92.88 | 1193776 |
| 1707349200 | 94.69 | -0.63 | -0.66 | 95.54 | 95.69 | 93.65 | 1339428 |
| 1707262800 | 95.32 | 1.44 | 1.53 | 93.94 | 95.56 | 93.58 | 1340038 |
| 1707176400 | 93.88 | -2.69 | -2.79 | 95.55 | 95.62 | 93.84 | 1189501 |
| 1706917200 | 96.57 | 1.02 | 1.07 | 96.74 | 98.6425 | 94.8 | 3131805 |
| 1706830800 | 95.55 | 1.71 | 1.82 | 93.78 | 95.6 | 92.51 | 2641376 |
| 1706744400 | 93.84 | -1.22 | -1.28 | 95.67 | 95.7988 | 93.2397 | 2795040 |
| 1706658000 | 95.06 | -1.23 | -1.28 | 95.77 | 95.77 | 94.8025 | 1087053 |
| 1706571600 | 96.29 | 0.54 | 0.56 | 95.8 | 96.55 | 95.51 | 1355355 |
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
