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 | 2.51 | 2.55081300813 | 98.4 | 101.93 | 97.75 | 431424 | 100.40947118 | CS |
| 4 | -6.56 | -6.10402903136 | 107.47 | 107.54 | 96.11 | 471913 | 100.08347952 | CS |
| 12 | -5.24 | -4.93641073952 | 106.15 | 112.11 | 96.11 | 650060 | 105.14280509 | CS |
| 26 | 7.94 | 8.54038937292 | 92.97 | 112.11 | 89.61 | 664806 | 101.87878398 | CS |
| 52 | 6.73 | 7.14589084731 | 94.18 | 112.11 | 84.73 | 677045 | 98.91239692 | CS |
| 156 | 18.15 | 21.9308844853 | 82.76 | 112.11 | 60.37 | 734422 | 84.46017561 | CS |
| 260 | 12.13 | 13.6629871593 | 88.78 | 112.11 | 36.48 | 762257 | 81.47212963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 100.91 | 1.08 | 1.08 | 99.6 | 101.44 | 99.6 | 378223 |
| 1714081200 | 99.83 | -1.03 | -1.02 | 100.18 | 100.66 | 99.26 | 411192 |
| 1713994800 | 100.86 | -0.7 | -0.69 | 101.45 | 101.93 | 100.33 | 398101 |
| 1713908400 | 101.56 | 1.11 | 1.11 | 100.66 | 101.91 | 100.56 | 586266 |
| 1713822000 | 100.45 | 2.25 | 2.29 | 98.44 | 101.11 | 98.3 | 474246 |
| 1713562800 | 98.2 | -0.05 | -0.05 | 98.4 | 98.6 | 97.75 | 287317 |
| 1713476400 | 98.25 | 0.83 | 0.85 | 97.34 | 98.5 | 97.3 | 672701 |
| 1713390000 | 97.42 | -0.42 | -0.43 | 98.05 | 98.42 | 97.39 | 440042 |
| 1713303600 | 97.84 | 0.62 | 0.64 | 97.1 | 98.14 | 96.11 | 599710 |
| 1713217200 | 97.22 | -0.96 | -0.98 | 98.61 | 98.73 | 96.78 | 471447 |
| 1712958000 | 98.18 | -0.59 | -0.60 | 98.3 | 98.64 | 97.49 | 936481 |
| 1712871600 | 98.77 | -0.35 | -0.35 | 100.1 | 100.12 | 98 | 389639 |
| 1712785200 | 99.12 | -1.6 | -1.59 | 99.88 | 99.88 | 98.39 | 499684 |
| 1712698800 | 100.72 | -0.29 | -0.29 | 101.21 | 101.45 | 100.18 | 415937 |
| 1712612400 | 101.01 | -0.26 | -0.26 | 101.22 | 101.77 | 100.51 | 309339 |
| 1712353200 | 101.27 | 0.2 | 0.20 | 101.68 | 102.19 | 100.66 | 412826 |
| 1712266800 | 101.07 | -2.72 | -2.62 | 104.16 | 104.59 | 101 | 549751 |
| 1712180400 | 103.79 | -1.96 | -1.85 | 105.29 | 105.7 | 103.36 | 479427 |
| 1712094000 | 105.75 | -0.74 | -0.69 | 106.12 | 106.12 | 104.87 | 321041 |
| 1712007600 | 106.49 | -1.08 | -1.00 | 107.47 | 107.54 | 105.79 | 311200 |
| 1711662000 | 107.57 | 0.23 | 0.21 | 107.5 | 108.44 | 107.38 | 322438 |
| 1711575600 | 107.34 | 0.47 | 0.44 | 107.51 | 107.75 | 106.65 | 194561 |
| 1711489200 | 106.87 | 0.02 | 0.02 | 106.85 | 107.64 | 106.37 | 916996 |
| 1711402800 | 106.85 | -1.02 | -0.95 | 107.75 | 108.13 | 106.79 | 730013 |
| 1711143600 | 107.87 | -0.97 | -0.89 | 108.86 | 108.94 | 107.77 | 1131623 |
| 1711057200 | 108.84 | -0.2 | -0.18 | 109.32 | 109.88 | 108.61 | 974283 |
| 1710970800 | 109.04 | -0.77 | -0.70 | 109.36 | 109.71 | 108.7 | 1557048 |
| 1710884400 | 109.81 | 0.74 | 0.68 | 109.54 | 110.24 | 109.14 | 468406 |
| 1710798000 | 109.07 | 2.12 | 1.98 | 107.54 | 109.14 | 107.27 | 1446906 |
| 1710538800 | 106.95 | -3.41 | -3.09 | 110.15 | 110.34 | 106.81 | 3442646 |
| 1710452400 | 110.36 | -1.14 | -1.02 | 111.41 | 111.41 | 109.13 | 1690044 |
| 1710366000 | 111.5 | 1.04 | 0.94 | 110.28 | 112.11 | 110.28 | 580536 |
| 1710279600 | 110.46 | 2.15 | 1.99 | 108.72 | 110.82 | 108.72 | 1806753 |
| 1710193200 | 108.31 | 0.77 | 0.72 | 107.52 | 108.57 | 107.08 | 611026 |
| 1709937600 | 107.54 | -0.94 | -0.87 | 108.42 | 108.8 | 107.38 | 292425 |
| 1709851200 | 108.48 | -1.34 | -1.22 | 110 | 110.27 | 108.18 | 333831 |
| 1709764800 | 109.82 | 2.25 | 2.09 | 108 | 109.88 | 107.85 | 613165 |
| 1709678400 | 107.57 | 1.61 | 1.52 | 105.96 | 108.04 | 105.52 | 363591 |
| 1709592000 | 105.96 | 0.61 | 0.58 | 105.2 | 106.1 | 105.01 | 679463 |
| 1709332800 | 105.35 | -0.03 | -0.03 | 105.38 | 105.7 | 104.2 | 240722 |
| 1709246400 | 105.38 | 1.58 | 1.52 | 103.94 | 105.74 | 103.82 | 2152279 |
| 1709160000 | 103.8 | 1.64 | 1.61 | 102.64 | 103.94 | 102.17 | 352893 |
| 1709073600 | 102.16 | -1.01 | -0.98 | 103.04 | 103.18 | 101.58 | 262925 |
| 1708987200 | 103.17 | 0.36 | 0.35 | 102.85 | 103.43 | 102.29 | 473218 |
| 1708728000 | 102.81 | 1.21 | 1.19 | 101.61 | 102.98 | 101.07 | 590280 |
| 1708641600 | 101.6 | -0.66 | -0.65 | 102.34 | 102.74 | 101.43 | 450431 |
| 1708555200 | 102.26 | -0.96 | -0.93 | 103.2 | 103.22 | 101.93 | 438158 |
| 1708468800 | 103.22 | -0.89 | -0.85 | 104.02 | 104.77 | 102.82 | 375224 |
| 1708123200 | 104.11 | 1.73 | 1.69 | 102.67 | 104.7 | 102.52 | 474214 |
| 1708036800 | 102.38 | -1.29 | -1.24 | 104.25 | 105.18 | 100.83 | 691420 |
| 1707950400 | 103.67 | 2.21 | 2.18 | 101.83 | 104.35 | 101.46 | 497241 |
| 1707864000 | 101.46 | -3.92 | -3.72 | 102.83 | 103.47 | 99.04 | 1062484 |
| 1707777600 | 105.38 | 1.74 | 1.68 | 103.94 | 105.98 | 103.94 | 364999 |
| 1707518400 | 103.64 | -0.27 | -0.26 | 103.91 | 103.92 | 103.01 | 322568 |
| 1707432000 | 103.91 | 0.97 | 0.94 | 103.56 | 104.1 | 102.38 | 373296 |
| 1707345600 | 102.94 | 0 | 0.00 | 102.94 | 102.94 | 102.94 | 0 |
| 1707259200 | 102.94 | -1.93 | -1.84 | 104.65 | 104.65 | 102.5 | 471972 |
| 1707172800 | 104.87 | -1.85 | -1.73 | 106.51 | 106.6 | 104.72 | 314753 |
| 1706913600 | 106.72 | 0.41 | 0.39 | 106.15 | 107.08 | 105.39 | 324903 |
| 1706827200 | 106.31 | 1.36 | 1.30 | 105.16 | 106.46 | 105.05 | 320634 |
| 1706740800 | 104.95 | -0.52 | -0.49 | 105.92 | 106.96 | 104.54 | 375470 |
| 1706654400 | 105.47 | -0.12 | -0.11 | 105.68 | 105.95 | 104.94 | 426080 |
| 1706568000 | 105.59 | 2.2 | 2.13 | 103.28 | 105.64 | 103.28 | 331639 |
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
