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 | 3.02 | 3.09457936264 | 97.59 | 104.26 | 97.05 | 65324 | 101.39127405 | CS |
| 4 | -13.02 | -11.4582416615 | 113.63 | 113.63 | 97.05 | 77855 | 103.74337772 | CS |
| 12 | 7.22 | 7.73102045187 | 93.39 | 113.63 | 92.01 | 72889 | 103.32880719 | CS |
| 26 | 13.48 | 15.4711350855 | 87.13 | 113.63 | 78.08 | 74225 | 95.89414957 | CS |
| 52 | -3.12 | -3.00780873421 | 103.73 | 124.11 | 78.08 | 88125 | 100.40292744 | CS |
| 156 | -16.88 | -14.3671801855 | 117.49 | 131.5 | 73.3 | 80814 | 99.15675103 | CS |
| 260 | -14.66 | -12.7179665134 | 115.27 | 148.48 | 45.13 | 87872 | 100.278615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 100.61 | 0.23 | 0.23 | 100.17 | 101.1847 | 99.6 | 30485 |
| 1714084800 | 100.38 | -3.27 | -3.15 | 103.05 | 103.05 | 99.84 | 62755 |
| 1713998400 | 103.65 | 0.26 | 0.25 | 102.39 | 104.26 | 102.39 | 68338 |
| 1713912000 | 103.39 | 3.46 | 3.46 | 100.37 | 103.545 | 100.06 | 71344 |
| 1713825600 | 99.93 | 0.84 | 0.85 | 99.83 | 101.065 | 99.11 | 62250 |
| 1713566400 | 99.09 | 1.6 | 1.64 | 97.59 | 99.26 | 97.05 | 61934 |
| 1713480000 | 97.49 | -0.63 | -0.64 | 98.02 | 98.59 | 97.36 | 60739 |
| 1713393600 | 98.12 | -1.11 | -1.12 | 100.21 | 100.21 | 98.06 | 54113 |
| 1713307200 | 99.23 | -1.78 | -1.76 | 100.72 | 101.75 | 98.6 | 71217 |
| 1713220800 | 101.01 | -1.69 | -1.65 | 102.94 | 104.7 | 100.45 | 82954 |
| 1712961600 | 102.7 | -1.7 | -1.63 | 103.61 | 104.8 | 101.76 | 98999 |
| 1712875200 | 104.4 | 0.25 | 0.24 | 105.25 | 105.575 | 103.34 | 81245 |
| 1712788800 | 104.15 | -2.65 | -2.48 | 104.9 | 105.33 | 102.43 | 104694 |
| 1712702400 | 106.8 | -0.25 | -0.23 | 107.75 | 108.8538 | 106.35 | 35045 |
| 1712616000 | 107.05 | 0.62 | 0.58 | 107.16 | 108.91 | 106.71 | 103535 |
| 1712356800 | 106.43 | 1.39 | 1.32 | 105.76 | 108.16 | 104.09 | 80237 |
| 1712270400 | 105.04 | -0.9 | -0.85 | 107.09 | 112.52 | 104.18 | 114683 |
| 1712184000 | 105.94 | -1.26 | -1.18 | 106.38 | 108.85 | 105.81 | 96019 |
| 1712097600 | 107.2 | -4.95 | -4.41 | 110.84 | 111.34 | 106.44 | 88618 |
| 1712011200 | 112.15 | -0.72 | -0.64 | 113.63 | 113.63 | 110.295 | 80525 |
| 1711665600 | 112.87 | 1.9 | 1.71 | 110.8 | 113.2117 | 110.65 | 65902 |
| 1711579200 | 110.97 | 1.31 | 1.19 | 110.31 | 111.84 | 110.14 | 43749 |
| 1711492800 | 109.66 | -0.41 | -0.37 | 111.07 | 111.68 | 108.9853 | 52303 |
| 1711406400 | 110.07 | -0.59 | -0.53 | 111.51 | 111.58 | 109.975 | 57886 |
| 1711147200 | 110.66 | 0.47 | 0.43 | 110.83 | 111.34 | 109.57 | 64629 |
| 1711060800 | 110.19 | 1.06 | 0.97 | 109.2 | 110.44 | 109 | 52777 |
| 1710974400 | 109.13 | -0.01 | -0.01 | 108.65 | 109.34 | 107.57 | 50780 |
| 1710888000 | 109.14 | 2.17 | 2.03 | 107.1 | 109.43 | 106.01 | 55910 |
| 1710801600 | 106.97 | 0.28 | 0.26 | 107.19 | 108.74 | 106.53 | 56492 |
| 1710542400 | 106.69 | 0.14 | 0.13 | 105.59 | 107.04 | 105.5 | 134323 |
| 1710456000 | 106.55 | -1.13 | -1.05 | 106.89 | 106.89 | 105.63 | 50411 |
| 1710369600 | 107.68 | 1.42 | 1.34 | 107 | 108.26 | 106.46 | 61114 |
| 1710283200 | 106.26 | 0.29 | 0.27 | 105.79 | 106.26 | 104.65 | 39259 |
| 1710196800 | 105.97 | 1.08 | 1.03 | 103.91 | 106.69 | 103.91 | 51542 |
| 1709941200 | 104.89 | -0.36 | -0.34 | 106.26 | 107.07 | 104.6 | 45532 |
| 1709854800 | 105.25 | 0.29 | 0.28 | 106.3 | 106.538 | 104.78 | 37368 |
| 1709768400 | 104.96 | 1 | 0.96 | 104.29 | 105.77 | 103.53 | 87741 |
| 1709682000 | 103.96 | -1.71 | -1.62 | 105.53 | 107.46 | 103.17 | 121566 |
| 1709595600 | 105.67 | 1.05 | 1.00 | 105.42 | 106.222 | 103.74 | 84858 |
| 1709336400 | 104.62 | -1.65 | -1.55 | 106.58 | 107.13 | 104.235 | 88813 |
| 1709250000 | 106.27 | 6.4 | 6.41 | 102.07 | 107.255 | 97.26 | 112235 |
| 1709163600 | 99.87 | -2.9 | -2.82 | 102.88 | 103.08 | 99.19 | 102957 |
| 1709077200 | 102.77 | 1.9 | 1.88 | 101.01 | 102.83 | 100.3 | 79730 |
| 1708990800 | 100.87 | -1.14 | -1.12 | 101.58 | 102.625 | 100.7801 | 68716 |
| 1708731600 | 102.01 | -0.15 | -0.15 | 101.87 | 102.93 | 101.58 | 57407 |
| 1708645200 | 102.16 | 0.61 | 0.60 | 101.19 | 102.93 | 100.35 | 81374 |
| 1708558800 | 101.55 | -0.58 | -0.57 | 102.09 | 102.33 | 100.23 | 99511 |
| 1708472400 | 102.13 | 0.43 | 0.42 | 100.41 | 102.81 | 98.9 | 124745 |
| 1708126800 | 101.7 | 3.58 | 3.65 | 97.74 | 103.11 | 96.19 | 146704 |
| 1708040400 | 98.12 | 2.06 | 2.14 | 96.37 | 98.24 | 95.1 | 67355 |
| 1707954000 | 96.06 | 2.95 | 3.17 | 94.55 | 96.3 | 93.26 | 65089 |
| 1707867600 | 93.11 | -3.56 | -3.68 | 94.41 | 96.63 | 92.53 | 76547 |
| 1707781200 | 96.67 | 0.85 | 0.89 | 95.78 | 97.625 | 95.2303 | 57023 |
| 1707522000 | 95.82 | 2 | 2.13 | 94.07 | 96 | 92.405 | 54105 |
| 1707435600 | 93.82 | 0.01 | 0.01 | 93.45 | 94.58 | 93.15 | 46188 |
| 1707349200 | 93.81 | 0.06 | 0.06 | 93.25 | 93.92 | 92.79 | 46513 |
| 1707262800 | 93.75 | 0.67 | 0.72 | 92.7 | 94.58 | 92.7 | 45138 |
| 1707176400 | 93.08 | -1.29 | -1.37 | 92.99 | 93.9599 | 92.01 | 48154 |
| 1706917200 | 94.37 | -0.24 | -0.25 | 93.39 | 95.04 | 92.98 | 65862 |
| 1706830800 | 94.61 | 2.35 | 2.55 | 92.25 | 94.906 | 92.2 | 50314 |
| 1706744400 | 92.26 | -4 | -4.16 | 96.56 | 96.93 | 92.08 | 74243 |
| 1706658000 | 96.26 | 0.47 | 0.49 | 95.62 | 96.32 | 94.62 | 54117 |
| 1706571600 | 95.79 | 1.64 | 1.74 | 93.86 | 95.98 | 93.1255 | 44968 |
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
