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 | 1.1 | 1.10708534622 | 99.36 | 100.48 | 97.4983 | 201584 | 98.47029263 | SP |
| 4 | 0.88 | 0.883711588672 | 99.58 | 103.19 | 97.4983 | 197323 | 100.26977177 | SP |
| 12 | -0.66 | -0.652689873418 | 101.12 | 103.27 | 93.89 | 259569 | 98.83775535 | SP |
| 26 | 9.08 | 9.93652878091 | 91.38 | 105.1 | 90.43 | 485120 | 98.77010433 | SP |
| 52 | 11.67 | 13.1433720014 | 88.79 | 105.1 | 81.81 | 436871 | 95.36442406 | SP |
| 156 | -6.93 | -6.45311481516 | 107.39 | 111.85 | 81.81 | 596488 | 97.31554332 | SP |
| 260 | -38.69 | -27.8045274883 | 139.15 | 162.865 | 62.47 | 497027 | 100.75272929 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 100.46 | 1.4 | 1.41 | 99.62 | 100.48 | 99.49 | 134688 |
| 1717108200 | 99.06 | 1.44 | 1.48 | 98.22 | 99.26 | 98.22 | 138677 |
| 1717021800 | 97.62 | -1.53 | -1.54 | 97.86 | 98.0355 | 97.4983 | 381730 |
| 1716935400 | 99.15 | -0.41 | -0.41 | 100.06 | 100.245 | 98.83 | 167740 |
| 1716589800 | 99.56 | 0.79 | 0.80 | 99.36 | 99.625 | 99.09 | 118187 |
| 1716503400 | 98.77 | -1.88 | -1.87 | 100.98 | 100.98 | 98.41 | 127432 |
| 1716417000 | 100.65 | -0.54 | -0.53 | 100.92 | 101.3199 | 100.2536 | 123486 |
| 1716330600 | 101.19 | -0.01 | -0.01 | 100.9 | 101.3 | 100.795 | 162776 |
| 1716244200 | 101.2 | -0.67 | -0.66 | 101.83 | 102.175 | 101.2 | 184469 |
| 1715985000 | 101.87 | -0.14 | -0.14 | 101.79 | 102.16 | 101.59 | 142843 |
| 1715898600 | 102.01 | -0.12 | -0.12 | 102.02 | 102.29 | 101.7499 | 127594 |
| 1715812200 | 102.13 | 0.07 | 0.07 | 103.06 | 103.19 | 101.95 | 683192 |
| 1715725800 | 102.06 | 1.11 | 1.10 | 102.11 | 102.82 | 101.655 | 124291 |
| 1715639400 | 100.95 | 0.43 | 0.43 | 101.12 | 101.85 | 100.94 | 139929 |
| 1715380200 | 100.52 | -0.46 | -0.46 | 101.07 | 101.1976 | 100.01 | 143724 |
| 1715293800 | 100.98 | 1.18 | 1.18 | 99.91 | 100.98 | 99.665 | 132289 |
| 1715207400 | 99.8 | 0.12 | 0.12 | 98.82 | 99.8201 | 98.66 | 153723 |
| 1715121000 | 99.68 | -0.07 | -0.07 | 100 | 100.44 | 99.665 | 139886 |
| 1715034600 | 99.75 | 1.03 | 1.04 | 99.3 | 99.9 | 99.28 | 119253 |
| 1714775400 | 98.72 | 0.7 | 0.71 | 99.58 | 100 | 98.5 | 437917 |
| 1714689000 | 98.02 | 1.62 | 1.68 | 97.54 | 98.12 | 96.74 | 267542 |
| 1714602600 | 96.4 | 0.32 | 0.33 | 96.14 | 98.26 | 96.1387 | 647992 |
| 1714516200 | 96.08 | -1.87 | -1.91 | 97.09 | 97.32 | 96.07 | 193086 |
| 1714429800 | 97.95 | 0.76 | 0.78 | 97.64 | 98.32 | 97.55 | 221520 |
| 1714170600 | 97.19 | 0.5 | 0.52 | 96.9 | 97.8307 | 96.7 | 238645 |
| 1714084200 | 96.69 | -1.02 | -1.04 | 96.75 | 96.8857 | 95.77 | 204369 |
| 1713997800 | 97.71 | -0.42 | -0.43 | 97.7 | 97.97 | 97.02 | 239900 |
| 1713911400 | 98.13 | 1.7 | 1.76 | 96.35 | 98.5401 | 96.18 | 431085 |
| 1713825000 | 96.43 | 0.82 | 0.86 | 96.08 | 97.005 | 95.61 | 239158 |
| 1713565800 | 95.61 | 1.1 | 1.16 | 94.19 | 95.8062 | 94.19 | 454901 |
| 1713479400 | 94.51 | 0.39 | 0.41 | 94.43 | 95.54 | 94.07 | 394093 |
| 1713393000 | 94.12 | -0.54 | -0.57 | 95.2 | 95.53 | 94.09 | 328052 |
| 1713306600 | 94.66 | -0.54 | -0.57 | 94.68 | 95.18 | 93.89 | 397873 |
| 1713220200 | 95.2 | -0.97 | -1.01 | 96.65 | 97.185 | 94.82 | 254516 |
| 1712961000 | 96.17 | -1.66 | -1.70 | 97.2 | 97.51 | 95.815 | 260108 |
| 1712874600 | 97.83 | 0.46 | 0.47 | 97.92 | 98.2099 | 96.775 | 211347 |
| 1712788200 | 97.37 | -3.57 | -3.54 | 98.59 | 98.64 | 96.7801 | 319990 |
| 1712701800 | 100.94 | 0.9 | 0.90 | 100.29 | 100.96 | 100.025 | 170579 |
| 1712615400 | 100.04 | 0.9 | 0.91 | 99.73 | 100.374 | 99.57 | 138937 |
| 1712356200 | 99.14 | 0.13 | 0.13 | 98.78 | 99.52 | 98.52 | 238550 |
| 1712269800 | 99.01 | -0.85 | -0.85 | 100.73 | 101.3 | 98.78 | 203542 |
| 1712183400 | 99.86 | 0.37 | 0.37 | 99.17 | 100.13 | 99.12 | 445323 |
| 1712097000 | 99.49 | -1.87 | -1.84 | 100.27 | 100.33 | 99.04 | 343689 |
| 1712010600 | 101.36 | -1.4 | -1.36 | 102.91 | 102.91 | 101.27 | 394747 |
| 1711665000 | 102.76 | 0.39 | 0.38 | 102.37 | 103.27 | 102.37 | 385844 |
| 1711578600 | 102.37 | 2.9 | 2.92 | 100.22 | 102.37 | 100.22 | 331047 |
| 1711492200 | 99.47 | -0.22 | -0.22 | 100.21 | 100.43 | 99.38 | 165323 |
| 1711405800 | 99.69 | 0.08 | 0.08 | 99.9 | 100.63 | 99.61 | 197482 |
| 1711146600 | 99.61 | -1.6 | -1.58 | 101.25 | 101.45 | 99.61 | 209099 |
| 1711060200 | 101.21 | 0.72 | 0.72 | 100.56 | 101.55 | 100.425 | 269758 |
| 1710973800 | 100.49 | 1.87 | 1.90 | 98.35 | 101.05 | 98.025 | 299466 |
| 1710887400 | 98.62 | 0.52 | 0.53 | 97.66 | 98.83 | 97.66 | 183333 |
| 1710801000 | 98.1 | -0.52 | -0.53 | 98.74 | 98.88 | 97.87 | 223110 |
| 1710541800 | 98.62 | 0.55 | 0.56 | 97.54 | 98.93 | 97.54 | 293252 |
| 1710455400 | 98.07 | -1.83 | -1.83 | 99.62 | 99.72 | 97.35 | 268203 |
| 1710369000 | 99.9 | 0.07 | 0.07 | 99.69 | 100.68 | 99.58 | 298141 |
| 1710282600 | 99.83 | -0.56 | -0.56 | 100.21 | 100.44 | 99.27 | 221048 |
| 1710196200 | 100.39 | -0.22 | -0.22 | 100.22 | 100.87 | 99.8731 | 322551 |
| 1709940600 | 100.61 | 0.27 | 0.27 | 101.12 | 101.94 | 100.26 | 398675 |
| 1709854200 | 100.34 | 0.82 | 0.82 | 100.1 | 100.935 | 100.06 | 388350 |
| 1709767800 | 99.52 | 0.07 | 0.07 | 100.06 | 100.09 | 98.95 | 270711 |
| 1709681400 | 99.45 | 0.06 | 0.06 | 98.78 | 100.2 | 98.72 | 279163 |
| 1709595000 | 99.39 | -0.69 | -0.69 | 100.02 | 100.39 | 99.21 | 346799 |
| 1709335800 | 100.08 | 0.32 | 0.32 | 99.86 | 100.12 | 98.74 | 238372 |
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
