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 | 9.46 | 9.57489878543 | 98.8 | 108.28 | 97.63 | 1001673 | 104.22486332 | CS |
| 4 | 9.2 | 9.28730062588 | 99.06 | 108.28 | 96.045 | 808701 | 100.87081188 | CS |
| 12 | 10.07 | 10.2556268459 | 98.19 | 108.28 | 93.45 | 838458 | 98.61431699 | CS |
| 26 | 15.82 | 17.1138035482 | 92.44 | 108.28 | 92.26 | 885835 | 98.77973573 | CS |
| 52 | 29.84 | 38.05151747 | 78.42 | 108.28 | 68.89 | 939939 | 90.41897339 | CS |
| 156 | 7.85 | 7.81794641968 | 100.41 | 129.475 | 68.89 | 1010528 | 93.62822258 | CS |
| 260 | 36.05 | 49.9238332641 | 72.21 | 130.47 | 34.44 | 1014362 | 89.25760798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 108.26 | 1.88 | 1.77 | 108.72 | 108.81 | 107.08 | 1053547 |
| 1726699200 | 106.38 | 0.45 | 0.42 | 106.04 | 108.035 | 105.63 | 903299 |
| 1726612800 | 105.93 | 0.55 | 0.52 | 105.91 | 107.105 | 105.4 | 1041642 |
| 1726526400 | 105.38 | 2.28 | 2.21 | 102.84 | 105.875 | 102.84 | 1169474 |
| 1726267200 | 103.1 | 3.48 | 3.49 | 100.45 | 103.18 | 100.45 | 1048162 |
| 1726180800 | 99.62 | 0.69 | 0.70 | 98.8 | 99.76 | 97.63 | 845788 |
| 1726094400 | 98.93 | 0.74 | 0.75 | 98.19 | 99.02 | 96.045 | 798444 |
| 1726008000 | 98.19 | 0.18 | 0.18 | 98.26 | 98.26 | 96.93 | 548435 |
| 1725921600 | 98.01 | 0.84 | 0.86 | 97.47 | 98.94 | 97.37 | 1274446 |
| 1725662400 | 97.17 | -0.84 | -0.86 | 97.67 | 98.87 | 96.54 | 1593493 |
| 1725576000 | 98.01 | -1.23 | -1.24 | 99.39 | 99.39 | 97.64 | 796684 |
| 1725489600 | 99.24 | -1.05 | -1.05 | 100.25 | 101.4 | 99.15 | 747359 |
| 1725403200 | 100.29 | -2.08 | -2.03 | 101.04 | 102.31 | 99.54 | 946209 |
| 1725057600 | 102.37 | 1.37 | 1.36 | 101.27 | 102.55 | 100.82 | 808987 |
| 1724971200 | 101 | 0.94 | 0.94 | 100.6 | 101.86 | 99.5294 | 494453 |
| 1724884800 | 100.06 | -0.56 | -0.56 | 100.21 | 100.84 | 99.53 | 747617 |
| 1724798400 | 100.62 | -0.41 | -0.41 | 100.84 | 101.2 | 100.07 | 410675 |
| 1724712000 | 101.03 | 0.23 | 0.23 | 101.4 | 102.4 | 100.93 | 413219 |
| 1724452800 | 100.8 | 2.07 | 2.10 | 99.32 | 101.57 | 98.8967 | 406883 |
| 1724366400 | 98.73 | -0.3 | -0.30 | 99.06 | 99.7696 | 98.39 | 370056 |
| 1724280000 | 99.03 | 1.71 | 1.76 | 98.1 | 99.36 | 97.9 | 645444 |
| 1724193600 | 97.32 | -0.28 | -0.29 | 97.41 | 97.89 | 96.955 | 492833 |
| 1724107200 | 97.6 | -0.15 | -0.15 | 97.87 | 98.08 | 97.17 | 570928 |
| 1723848000 | 97.75 | -0.65 | -0.66 | 98.15 | 98.21 | 96.8 | 652820 |
| 1723761600 | 98.4 | 2.79 | 2.92 | 96.96 | 98.84 | 96.93 | 655975 |
| 1723675200 | 95.61 | -0.02 | -0.02 | 95.91 | 96.31 | 95.145 | 820158 |
| 1723588800 | 95.63 | 1.06 | 1.12 | 96 | 96.09 | 94.36 | 774720 |
| 1723502400 | 94.57 | -0.49 | -0.52 | 95.03 | 95.56 | 94.09 | 971227 |
| 1723243200 | 95.06 | -0.4 | -0.42 | 95.55 | 95.8999 | 94.6 | 705647 |
| 1723156800 | 95.46 | 1.64 | 1.75 | 94.61 | 95.53 | 94.485 | 679852 |
| 1723070400 | 93.82 | -1.62 | -1.70 | 96.23 | 97.35 | 93.72 | 1318232 |
| 1722984000 | 95.44 | 1.25 | 1.33 | 94.51 | 97.35 | 94.37 | 1071426 |
| 1722897600 | 94.19 | -3.3 | -3.38 | 95.37 | 95.37 | 93.61 | 1331698 |
| 1722638400 | 97.49 | -4.21 | -4.14 | 100 | 100.48 | 96.43 | 1136733 |
| 1722552000 | 101.7 | -1.63 | -1.58 | 103.33 | 104.05 | 100.63 | 1113945 |
| 1722465600 | 103.33 | 0.06 | 0.06 | 104 | 104.84 | 103.01 | 1645743 |
| 1722379200 | 103.27 | 2.02 | 2.00 | 101.23 | 103.88 | 101.23 | 996905 |
| 1722292800 | 101.25 | 0.52 | 0.52 | 101.02 | 101.64 | 100.21 | 1018562 |
| 1722033600 | 100.73 | 3.59 | 3.70 | 98.19 | 100.7799 | 95.48 | 1475981 |
| 1721947200 | 97.14 | 0.76 | 0.79 | 96.36 | 98.17 | 95.77 | 1136582 |
| 1721860800 | 96.38 | -1.06 | -1.09 | 97.69 | 98.54 | 96.36 | 822327 |
| 1721774400 | 97.44 | 0.13 | 0.13 | 97.78 | 97.78 | 96.6 | 649504 |
| 1721688000 | 97.31 | 0.16 | 0.16 | 97.74 | 98.06 | 95.96 | 755367 |
| 1721428800 | 97.15 | -2.32 | -2.33 | 98.97 | 99.23 | 96.6226 | 494903 |
| 1721342400 | 99.47 | -0.96 | -0.96 | 99.66 | 101.36 | 99.02 | 517446 |
| 1721256000 | 100.43 | 0.25 | 0.25 | 99.9 | 101.8 | 99.52 | 484609 |
| 1721169600 | 100.18 | 2.54 | 2.60 | 97.75 | 100.55 | 97.67 | 1008250 |
| 1721083200 | 97.64 | -1 | -1.01 | 98.48 | 99.18 | 97.58 | 712449 |
| 1720824000 | 98.64 | 0.31 | 0.32 | 98.9 | 99.31 | 98.24 | 641295 |
| 1720737600 | 98.33 | 2.23 | 2.32 | 97.42 | 99.17 | 97.42 | 686921 |
| 1720651200 | 96.1 | 1.44 | 1.52 | 95.56 | 96.71 | 95.237 | 722747 |
| 1720564800 | 94.66 | -1.09 | -1.14 | 95.34 | 95.865 | 94.41 | 661553 |
| 1720478400 | 95.75 | 1.25 | 1.32 | 95.3 | 95.96 | 94.97 | 688601 |
| 1720219200 | 94.5 | -1.37 | -1.43 | 95.14 | 95.24 | 93.45 | 1550647 |
| 1720040640 | 95.87 | 0.52 | 0.55 | 95.8 | 96.6 | 95.355 | 381410 |
| 1719960000 | 95.35 | 0.18 | 0.19 | 95.38 | 95.68 | 94.33 | 704323 |
| 1719873600 | 95.17 | -2.01 | -2.07 | 98.2 | 98.26 | 94.88 | 919789 |
| 1719614400 | 97.18 | 0 | 0.00 | 97.18 | 97.18 | 97.18 | 0 |
| 1719528000 | 97.18 | -1.02 | -1.04 | 98.19 | 98.5889 | 96.73 | 809245 |
| 1719441600 | 98.2 | 0.25 | 0.26 | 97.25 | 98.51 | 96.25 | 719568 |
| 1719355200 | 97.95 | -2.7 | -2.68 | 100.16 | 100.65 | 97.9 | 902308 |
| 1719268800 | 100.65 | 2.04 | 2.07 | 99 | 101.09 | 98.52 | 1003571 |
| 1719009600 | 98.61 | 0.53 | 0.54 | 97.8 | 98.72 | 97.0297 | 1650421 |
| 1718923200 | 98.08 | -0.92 | -0.93 | 98.3 | 99.13 | 98 | 719593 |
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
