We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 1.93516209476 | 100.25 | 103.78 | 99.57 | 671414 | 102.47906219 | CS |
| 4 | 0.07 | 0.0685468076772 | 102.12 | 103.78 | 95.975 | 562619 | 100.44091651 | CS |
| 12 | 1.49 | 1.47964250248 | 100.7 | 103.78 | 95.975 | 628656 | 100.517751 | CS |
| 26 | 14.7 | 16.8019202195 | 87.49 | 107.61 | 86.77 | 669674 | 99.42858771 | CS |
| 52 | 3.52 | 3.56744704571 | 98.67 | 107.61 | 85.27 | 609635 | 97.54894388 | CS |
| 156 | -10.76 | -9.52633908809 | 112.95 | 140.51 | 85.27 | 564694 | 106.3851974 | CS |
| 260 | -31.64 | -23.6419337966 | 133.83 | 141.35 | 64.11 | 600864 | 103.02641623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 102.19 | -0.38 | -0.37 | 102.93 | 103.65 | 102.1 | 559731 |
| 1714084800 | 102.57 | -1.03 | -0.99 | 102.91 | 103.2 | 101.95 | 817431 |
| 1713998400 | 103.6 | 0.73 | 0.71 | 102.07 | 103.78 | 101.51 | 763016 |
| 1713912000 | 102.87 | 1.73 | 1.71 | 101.22 | 103.37 | 101.22 | 508484 |
| 1713825600 | 101.14 | 1.37 | 1.37 | 100.25 | 101.31 | 99.57 | 721006 |
| 1713566400 | 99.77 | 1.24 | 1.26 | 98.98 | 100.08 | 98.785 | 483450 |
| 1713480000 | 98.53 | 1.49 | 1.54 | 97.46 | 98.62 | 96.78 | 450488 |
| 1713393600 | 97.04 | 0.61 | 0.63 | 96.77 | 97.55 | 96.385 | 396484 |
| 1713307200 | 96.43 | -1.62 | -1.65 | 97.52 | 97.64 | 95.975 | 548337 |
| 1713220800 | 98.05 | -1.69 | -1.69 | 100.27 | 100.32 | 97.51 | 637059 |
| 1712961600 | 99.74 | -0.01 | -0.01 | 99.57 | 100.1 | 99.17 | 829873 |
| 1712875200 | 99.75 | 0.1 | 0.10 | 100.26 | 100.26 | 98.85 | 501397 |
| 1712788800 | 99.65 | -3.25 | -3.16 | 100.21 | 100.7141 | 99.365 | 703166 |
| 1712702400 | 102.9 | 1.86 | 1.84 | 101.33 | 102.91 | 100.79 | 641374 |
| 1712616000 | 101.04 | 1.35 | 1.35 | 100.19 | 101.24 | 100 | 431274 |
| 1712356800 | 99.69 | 0.34 | 0.34 | 99.69 | 100.43 | 98.86 | 377120 |
| 1712270400 | 99.35 | -0.81 | -0.81 | 101.25 | 101.46 | 99.07 | 428786 |
| 1712184000 | 100.16 | 0.36 | 0.36 | 99.5 | 100.535 | 99.2 | 538718 |
| 1712097600 | 99.8 | -0.94 | -0.93 | 100.55 | 100.56 | 99.25 | 406031 |
| 1712011200 | 100.74 | -1.38 | -1.35 | 102.12 | 102.12 | 100.63 | 549084 |
| 1711665600 | 102.12 | 0.58 | 0.57 | 102.01 | 103.19 | 101.67 | 674206 |
| 1711579200 | 101.54 | 2.75 | 2.78 | 99.59 | 101.625 | 99.4 | 536065 |
| 1711492800 | 98.79 | -0.24 | -0.24 | 99.44 | 99.64 | 98.75 | 373711 |
| 1711406400 | 99.03 | -0.5 | -0.50 | 99.93 | 100.43 | 98.85 | 477817 |
| 1711147200 | 99.53 | -2.69 | -2.63 | 102.5 | 102.5399 | 99.5 | 631930 |
| 1711060800 | 102.22 | 1.12 | 1.11 | 101.33 | 102.46 | 101.1 | 845140 |
| 1710974400 | 101.1 | 1.43 | 1.43 | 99.1 | 101.39 | 99.03 | 326462 |
| 1710888000 | 99.67 | -0.12 | -0.12 | 99.79 | 100.55 | 99.1875 | 326277 |
| 1710801600 | 99.79 | 0.67 | 0.68 | 99.12 | 100.291 | 99 | 439949 |
| 1710542400 | 99.12 | -0.22 | -0.22 | 98.35 | 99.61 | 97.88 | 746892 |
| 1710456000 | 99.34 | -1.85 | -1.83 | 100.53 | 100.54 | 98.595 | 506087 |
| 1710369600 | 101.19 | 0.06 | 0.06 | 100.8 | 102.3 | 100.8 | 407329 |
| 1710283200 | 101.13 | -1.63 | -1.59 | 101.67 | 101.73 | 100.73 | 668016 |
| 1710196800 | 102.76 | 0.59 | 0.58 | 102 | 102.775 | 101.4 | 381000 |
| 1709941200 | 102.17 | 0.18 | 0.18 | 102.9 | 103.5 | 101.475 | 496725 |
| 1709854800 | 101.99 | 0.18 | 0.18 | 102.33 | 102.66 | 101.545 | 683217 |
| 1709768400 | 101.81 | 0.13 | 0.13 | 102.11 | 102.525 | 101.13 | 774146 |
| 1709682000 | 101.68 | -0.02 | -0.02 | 101.3 | 102.44 | 101.16 | 727608 |
| 1709595600 | 101.7 | 1.78 | 1.78 | 99.92 | 101.72 | 99.63 | 522124 |
| 1709336400 | 99.92 | -0.93 | -0.92 | 100.61 | 100.61 | 99.31 | 545135 |
| 1709250000 | 100.85 | 2.18 | 2.21 | 99.59 | 101.515 | 99.095 | 2006021 |
| 1709163600 | 98.67 | 0.76 | 0.78 | 97.13 | 99.31 | 97.13 | 575781 |
| 1709077200 | 97.91 | 0.51 | 0.52 | 97.91 | 99.22 | 97.48 | 795896 |
| 1708990800 | 97.4 | -0.88 | -0.90 | 98.03 | 98.4 | 97.23 | 536085 |
| 1708731600 | 98.28 | -0.82 | -0.83 | 99.1 | 99.22 | 98.25 | 455140 |
| 1708645200 | 99.1 | -0.3 | -0.30 | 99.13 | 99.4 | 98.045 | 759494 |
| 1708558800 | 99.4 | -0.01 | -0.01 | 99.42 | 100.2 | 99.07 | 858822 |
| 1708472400 | 99.41 | -1.01 | -1.01 | 99.95 | 101.095 | 99.2 | 647723 |
| 1708126800 | 100.42 | -1.79 | -1.75 | 100.98 | 101.76 | 99.99 | 783107 |
| 1708040400 | 102.21 | 1.32 | 1.31 | 101.96 | 102.54 | 101.49 | 465690 |
| 1707954000 | 100.89 | -0.16 | -0.16 | 101.13 | 101.3 | 99.7675 | 722871 |
| 1707867600 | 101.05 | 0.34 | 0.34 | 100.66 | 101.305 | 97.735 | 1268082 |
| 1707781200 | 100.71 | -0.43 | -0.43 | 101.47 | 101.97 | 100.68 | 744746 |
| 1707522000 | 101.14 | -0.92 | -0.90 | 101.71 | 102.025 | 99.93 | 1103280 |
| 1707435600 | 102.06 | 1.22 | 1.21 | 100.39 | 102.48 | 100.24 | 1044763 |
| 1707349200 | 100.84 | -0.82 | -0.81 | 101.82 | 102 | 100.8 | 418410 |
| 1707262800 | 101.66 | 1.86 | 1.86 | 99.74 | 102.33 | 99.482 | 375753 |
| 1707176400 | 99.8 | -2.17 | -2.13 | 100.7 | 100.98 | 99.53 | 593540 |
| 1706917200 | 101.97 | -1.27 | -1.23 | 101.98 | 102.89 | 100.7 | 519357 |
| 1706830800 | 103.24 | 1.51 | 1.48 | 101.53 | 103.28 | 100.93 | 603444 |
| 1706744400 | 101.73 | -1.87 | -1.81 | 103.93 | 104.23 | 101.56 | 1105004 |
| 1706658000 | 103.6 | -0.09 | -0.09 | 103.16 | 104.35 | 102.94 | 728272 |
| 1706571600 | 103.69 | 0.09 | 0.09 | 103.39 | 104 | 102.54 | 662271 |
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
