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 | -0.29 | -0.292692773516 | 99.08 | 100.24 | 97.57 | 7826263 | 99.18438529 | SP |
| 4 | -4.49 | -4.34740511232 | 103.28 | 105.47 | 90.67 | 11286157 | 97.37549593 | SP |
| 12 | 0.92 | 0.940022478798 | 97.87 | 105.47 | 90.67 | 8347840 | 98.22783277 | SP |
| 26 | 7.35 | 8.03805774278 | 91.44 | 105.47 | 88.69 | 7920214 | 97.24966522 | SP |
| 52 | 21.15 | 27.2411128284 | 77.64 | 105.47 | 77.21 | 9432075 | 93.15283569 | SP |
| 156 | -10.4 | -9.52468174741 | 109.19 | 119.21 | 61.78 | 10135931 | 85.87763705 | SP |
| 260 | 4.8 | 5.10692626875 | 93.99 | 174.79 | 61.78 | 8418053 | 94.56557074 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 98.79 | 1.1 | 1.13 | 97.69 | 99.59 | 97.31 | 7083836 |
| 1733268600 | 97.69 | -1.62 | -1.63 | 99.04 | 99.33 | 97.57 | 6371026 |
| 1733182200 | 99.31 | -0.31 | -0.31 | 99.29 | 99.64 | 98.54 | 13437807 |
| 1732917840 | 99.62 | -0.38 | -0.38 | 99.78 | 100.24 | 99.24 | 4062381 |
| 1732750200 | 100 | 1.15 | 1.16 | 99.08 | 100.2 | 98.7 | 7433839 |
| 1732663800 | 98.85 | 1.22 | 1.25 | 97.8 | 98.92 | 96.94 | 8068730 |
| 1732577400 | 97.63 | 1.39 | 1.44 | 97.63 | 99.03 | 97.53 | 12916485 |
| 1732318200 | 96.24 | 1.94 | 2.06 | 94.78 | 96.61 | 94.16 | 9495963 |
| 1732231800 | 94.3 | 0.29 | 0.31 | 94.11 | 95.44 | 92.74 | 11572862 |
| 1732145400 | 94.01 | 0.84 | 0.90 | 93.38 | 94.1701 | 92.4 | 10373774 |
| 1732059000 | 93.17 | 1.21 | 1.32 | 91.235 | 93.21 | 90.67 | 12452278 |
| 1731972600 | 91.96 | 0.13 | 0.14 | 92.14 | 92.74 | 91.08 | 12256727 |
| 1731713400 | 91.83 | -5.13 | -5.29 | 96.91 | 96.91 | 91.64 | 30306766 |
| 1731627000 | 96.96 | -3.05 | -3.05 | 99.77 | 100.17 | 96.87 | 14687128 |
| 1731540600 | 100.01 | -0.5 | -0.50 | 101.47 | 102.43 | 100 | 7947458 |
| 1731454200 | 100.51 | -3.02 | -2.92 | 102.44 | 103.17 | 100.39 | 9777798 |
| 1731367800 | 103.53 | -0.65 | -0.62 | 104.79 | 105.47 | 103.35 | 9985521 |
| 1731108600 | 104.18 | 1.17 | 1.14 | 102.88 | 104.225 | 102.56 | 9305640 |
| 1731022200 | 103.01 | 0.57 | 0.56 | 103 | 103.89 | 102.54 | 7991378 |
| 1730935800 | 102.44 | 1.82 | 1.81 | 103.28 | 103.31 | 100.75 | 15993413 |
| 1730849400 | 100.62 | 1.4 | 1.41 | 98.71 | 100.63 | 98.2 | 7018402 |
| 1730763000 | 99.22 | -0.05 | -0.05 | 98.84 | 100.07 | 97.89 | 6362486 |
| 1730500200 | 99.27 | 2.24 | 2.31 | 97.59 | 99.3 | 97.35 | 6647146 |
| 1730413800 | 97.03 | -1.39 | -1.41 | 97.93 | 98.12 | 96.84 | 7824806 |
| 1730327400 | 98.42 | -0.14 | -0.14 | 98.25 | 99.46 | 97.98 | 4641836 |
| 1730241000 | 98.56 | 0.07 | 0.07 | 98.4 | 98.71 | 97.64 | 6102256 |
| 1730154600 | 98.49 | 1.34 | 1.38 | 98.08 | 99.51 | 97.87 | 5337678 |
| 1729895400 | 97.15 | -0.1 | -0.10 | 97.63 | 98.85 | 97.12 | 6249329 |
| 1729809000 | 97.25 | 0.58 | 0.60 | 97.14 | 98.235 | 96.88 | 4214792 |
| 1729722600 | 96.67 | -1.6 | -1.63 | 97.87 | 98.27 | 96.105 | 8115904 |
| 1729636200 | 98.27 | 0.12 | 0.12 | 97.69 | 98.4 | 97.46 | 5082980 |
| 1729549800 | 98.15 | -1.68 | -1.68 | 99.42 | 99.71 | 97.65 | 6761453 |
| 1729290600 | 99.83 | 0.53 | 0.53 | 99.52 | 100.17 | 99.14 | 4476527 |
| 1729204200 | 99.3 | -0.95 | -0.95 | 100.23 | 100.54 | 99.27 | 8154370 |
| 1729117800 | 100.25 | 0.94 | 0.95 | 99.45 | 100.56 | 99.05 | 6386527 |
| 1729031400 | 99.31 | 0.24 | 0.24 | 99.03 | 99.95 | 98.27 | 6976963 |
| 1728945000 | 99.07 | 0.39 | 0.40 | 98.28 | 99.215 | 98 | 5460764 |
| 1728685800 | 98.68 | 2.46 | 2.56 | 96.22 | 98.79 | 95.82 | 7257030 |
| 1728599400 | 96.22 | -0.09 | -0.09 | 95.52 | 96.2301 | 95.08 | 6610212 |
| 1728513000 | 96.31 | -0.79 | -0.81 | 97.06 | 97.15 | 95.975 | 5875951 |
| 1728426600 | 97.1 | 0.77 | 0.80 | 96.7 | 97.76 | 96.1 | 5296264 |
| 1728340200 | 96.33 | -1.18 | -1.21 | 97.87 | 97.93 | 95.92 | 5558095 |
| 1728081000 | 97.51 | 0.87 | 0.90 | 97.61 | 98.03 | 96.67 | 5869452 |
| 1727994600 | 96.64 | -1.45 | -1.48 | 97.52 | 98.09 | 96.52 | 5873665 |
| 1727908200 | 98.09 | 0.12 | 0.12 | 97.36 | 98.26 | 96.53 | 8395620 |
| 1727821800 | 97.97 | -0.83 | -0.84 | 98.61 | 98.79 | 96.6516 | 11124741 |
| 1727735400 | 98.8 | 0.37 | 0.38 | 98.1 | 99.65 | 97.77 | 6539963 |
| 1727476200 | 98.43 | 0.24 | 0.24 | 98.8 | 99.35 | 98.25 | 6050460 |
| 1727389800 | 98.19 | 0.44 | 0.45 | 98.62 | 99.11 | 97.42 | 6157833 |
| 1727303400 | 97.75 | -0.96 | -0.97 | 98.9 | 99.2 | 97.66 | 8953457 |
| 1727217000 | 98.71 | -0.48 | -0.48 | 99.28 | 99.452 | 97.77 | 7809679 |
| 1727130600 | 99.19 | -2.42 | -2.38 | 101.75 | 102.13 | 99.065 | 9849170 |
| 1726871400 | 101.61 | -0.82 | -0.80 | 102.21 | 102.36 | 100.992 | 7473920 |
| 1726785000 | 102.43 | 1.62 | 1.61 | 102.69 | 103.52 | 101.85 | 12974769 |
| 1726698600 | 100.81 | -0.14 | -0.14 | 101.01 | 102.97 | 100.33 | 11331340 |
| 1726612200 | 100.95 | -0.33 | -0.33 | 101.42 | 102.445 | 100.38 | 9194790 |
| 1726525800 | 101.28 | 0.07 | 0.07 | 101.56 | 101.95 | 100.51 | 7046619 |
| 1726266600 | 101.21 | 2.15 | 2.17 | 99.4 | 101.4 | 99.27 | 6207217 |
| 1726180200 | 99.06 | 0.16 | 0.16 | 98.88 | 99.7 | 97.96 | 5628245 |
| 1726093800 | 98.9 | 0.8 | 0.82 | 97.87 | 99.13 | 96.96 | 5192870 |
| 1726007400 | 98.1 | 0.21 | 0.21 | 97.88 | 98.25 | 96.67 | 4588524 |
| 1725921000 | 97.89 | 1.37 | 1.42 | 97.03 | 98.64 | 96.82 | 5792825 |
| 1725661800 | 96.52 | -1.56 | -1.59 | 98.37 | 98.91 | 95.43 | 7928276 |
| 1725575400 | 98.08 | -0.44 | -0.45 | 98.68 | 98.89 | 97.44 | 5659333 |
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
